Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
STOCK OPTIONS DAILY MARKET REPORT AS AT 11 DEC 2025
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 361 310 51 13,615 9,022 4,593 16
AAC AAC TECH (02018) 1,004 480 524 22,661 9,957 12,704 35
ACC ANHUI CONCH (00914) 133 31 102 28,969 13,616 15,353 23
AIA AIA (01299) 4,623 2,404 2,219 113,560 59,737 53,823 26
AIR AIR CHINA (00753) 211 20 191 22,817 8,792 14,025 35
ALB BABA (09988) 72,603 38,254 34,349 1,969,003 782,942 1,186,061 45
ALC ALUMINUM CORP OF CHINA (02600) 301 110 191 38,023 16,238 21,785 43
ALH ALI HEALTH (00241) 3,805 1,391 2,414 49,578 23,874 25,704 33
AMC CAM CSI300 (03188) 169 63 106 16,607 11,428 5,179 17
ANA ANTA SPORTS (02020) 9,817 671 9,146 133,914 60,274 73,640 25
BCM BANK OF COMM CO LTD (03328) 377 316 61 16,156 6,062 10,094 14
BEA BANK OF EAST ASIA (00023) 62 42 20 13,199 5,142 8,057 15
BIU BIDU (09888) 12,670 9,165 3,505 862,372 379,138 483,234 53
BLI BILIBILI (09626) 2,629 1,229 1,400 141,171 62,824 78,347 41
BOC BOC HK (HLDGS) LTD (02388) 1,268 880 388 38,449 15,538 22,911 15
BUD BUD APAC (01876) 56 19 37 12,542 4,022 8,520 19
BYA BYD (ADJ-A) (01211) 1,593 827 766 34,000 14,501 19,499 24
BYD BYD COMPANY (01211) 16,635 9,243 7,392 589,328 261,555 327,773 33
BYE BYD ELECTRONIC (00285) 351 154 197 32,709 13,650 19,059 31
CAT CATL (03750) 9,655 6,610 3,045 211,727 65,943 145,784 47
CCC CHINA COMM CONS (01800) 413 272 141 30,701 15,351 15,350 17
CCE CHINA COAL (01898) 241 21 220 20,513 8,690 11,823 26
CDA CHINA CINDA (01359) 591 509 82 3,780 2,261 1,519 46
CGN CGN POWER (01816) 266 7 259 6,924 3,185 3,739 20
CHQ CHINA HONGQIAO (01378) 88 28 60 6,535 2,971 3,564 37
CHT CHINA MOBILE LTD (00941) 6,049 3,335 2,714 189,702 86,845 102,857 13
CHU CHINA UNICOM LTD (00762) 1,736 148 1,588 40,794 19,499 21,295 15
CIT CITIC (00267) 479 464 15 23,328 14,630 8,698 21
CKH CKH HOLDINGS (00001) 2,022 1,446 576 51,035 30,754 20,281 17
CKP CK ASSET (01113) 611 529 82 9,808 5,212 4,596 14
CLI CHINA LIFE INSURANCE (02628) 2,977 1,868 1,109 317,270 139,713 177,557 33
CLP CLP HOLDINGS LTD (00002) 1,376 776 600 14,944 6,913 8,031 10
CMB CM BANK (03968) 2,159 1,518 641 174,138 61,101 113,037 24
CNC CNOOC LTD (00883) 14,185 1,453 12,732 257,981 122,624 135,357 28
COG COUNTRY GARDEN (02007) 24 20 4 16,256 7,818 8,438 53
COL CHINA OVERSEAS (00688) 599 452 147 28,087 12,393 15,694 25
COS COSCO SHIP HOLD (01919) 568 228 340 23,632 9,781 13,851 19
CPA CATHAY PACIFIC AIRWAYS (00293) 558 425 133 25,378 11,042 14,336 20
CPC CHINA PETROL & CHEM COR (00386) 13,909 2,650 11,259 218,530 103,914 114,616 19
CPI CPIC (02601) 286 120 166 46,331 22,662 23,669 32
CRC CHINA RAIL CONS (01186) 302 0 302 52,580 41,195 11,385 21
CRG CHINA RAILWAY (00390) 105 30 75 41,400 22,079 19,321 18
CRL CHINA RES LAND (01109) 7,430 6,567 863 68,537 40,951 27,586 26
CRP CHINA RES POWER (00836) 1,600 649 951 12,786 5,608 7,178 12
CSA CSOP A50 ETF (02822) 113 26 87 9,288 5,702 3,586 17
CSE CHINA SHENHUA (01088) 1,202 732 470 33,966 10,692 23,274 19
CSP CSPC PHARMA (01093) 956 429 527 135,670 66,247 69,423 36
CTB CITIC BANK (00998) 1,303 34 1,269 48,091 23,012 25,079 18
CTC CHINA TELECOM CORP LTD (00728) 830 145 685 67,494 34,474 33,020 15
CTS CITIC SEC (06030) 575 294 281 36,897 17,284 19,613 30
DFM DONGFENG GROUP (00489) 1,126 828 298 32,618 25,909 6,709 22
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 280
GAC GAC GROUP (02238) 733 515 218 9,120 5,410 3,710 43
GAH GEELY AUTO (00175) 1,550 631 919 44,186 21,345 22,841 27
GHL XINYI GLASS (00868) 177 70 107 5,005 2,207 2,798 37
GJA HAI CAP. ADJ. (02611) 8 0 8 739 480 259 30
GLI GANFENG LITHIUM (01772) 5,026 3,855 1,171 87,849 50,938 36,911 64
GLX GALAXY ENT (00027) 1,695 470 1,225 36,856 20,653 16,203 25
GWM GWMOTOR (02333) 1,953 1,141 812 53,577 24,068 29,509 29
HCF HSCEI ETF (02828) 384 100 284 30,119 14,146 15,973 15
HDO HAIDILAO (06862) 1,188 1,059 129 25,009 14,053 10,956 23
HEH POWER ASSETS (00006) 319 135 184 6,941 2,644 4,297 9
HES HAIER SMART HOME (06690) 512 394 118 8,650 5,302 3,348 21
HEX HK EXCHANGES & CLEARING (00388) 11,369 5,258 6,111 445,263 238,995 206,268 24
HGN HENGAN INT'L (01044) 40 24 16 4,329 1,740 2,589 18
HKB HSBC HOLDINGS PLC (00005) 27,444 14,072 13,372 520,845 212,052 308,793 23
HKG HONG KONG & CHINA GAS (00003) 422 330 92 28,104 10,892 17,212 10
HLD HENDERSON LAND DEV LTD (00012) 154 75 79 9,981 5,091 4,890 20
HNP HUANENG POWER INT INC (00902) 712 392 320 38,620 19,875 18,745 20
HOS HUA HONG SEMI (01347) 1,359 753 606 24,678 13,255 11,423 49
HSB HANG SENG BANK LTD (00011) 3 3 0 24,875 7,166 17,709 3
INB INNOVENT BIO (01801) 759 75 684 17,847 7,469 10,378 41
JDC JD (09618) 28,280 15,621 12,659 481,381 195,566 285,815 30
JDH JD HEALTH (06618) 277 65 212 19,015 8,988 10,027 35
JXC JIANGXI COPPER (00358) 1,240 654 586 35,632 15,949 19,683 47
KDS KINGDEE INT'L (00268) 472 129 343 17,134 6,896 10,238 36
KLE KUNLUN ENERGY (00135) 50 5 45 5,833 1,564 4,269 16
KSO KINGSOFT (03888) 1,640 329 1,311 26,363 13,100 13,263 30
KST KUAISHOU (01024) 9,182 6,303 2,879 361,111 181,244 179,867 43
LAU LI AUTO (02015) 6,267 4,580 1,687 264,237 122,582 141,655 35
LEN LENOVO GROUP (00992) 5,000 3,172 1,828 195,547 94,361 101,186 29
LNI LI NING (02331) 761 377 384 119,503 56,482 63,021 27
LNK LINK REIT (00823) 2,193 872 1,321 52,648 27,919 24,729 15
MDG MIDEA GROUP (00300) 718 244 474 16,174 8,305 7,869 20
MEN MENGNIU DAIRY (02319) 550 369 181 33,501 15,689 17,812 22
MET MEITUAN DIANPING (03690) 46,793 27,343 19,450 1,880,099 1,034,160 845,939 44
MGM MGM CHINA (02282) 380 276 104 10,815 5,741 5,074 26
MIU XIAOMI (01810) 53,216 32,955 20,261 1,737,686 936,434 801,252 42
MOL CMOC (03993) 490 79 411 3,437 1,310 2,127 46
MSB MINSHENG BANK (01988) 222 88 134 6,741 3,366 3,375 20
MTR MTR CORPORATION LTD (00066) 507 162 345 17,138 7,377 9,761 16
NBM CNBM (03323) 363 299 64 28,099 11,174 16,925 27
NCL NCI (01336) 523 190 333 14,882 6,352 8,530 31
NFU NONGFU SPRING (09633) 812 691 121 8,783 3,324 5,459 23
NTE NTES (09999) 786 590 196 32,202 13,579 18,623 27
NWD NEW WORLD DEV CO LTD (00017) 619 113 506 43,228 16,471 26,757 39
ORT NEW ORIENTAL (09901) 47 44 3 4,731 2,597 2,134 29
PAI PING AN INSURANCE LTD (02318) 11,312 7,367 3,945 952,579 479,903 472,676 43
PEC PETROCHINA CO LTD (00857) 2,001 996 1,005 683,567 306,551 377,016 22
PEN XPENG (09868) 5,480 3,413 2,067 252,224 116,001 136,223 44
PHA PHT (ADJ-A) (01833) 0 0 0 131 121 10 62
PHT PA GOODDOCTOR (01833) 2,001 1,289 712 33,130 16,107 17,023 40
PIC PICC P&C (02328) 1,149 553 596 15,084 6,316 8,768 25
PIN PICC GROUP (01339) 2 0 2 6,253 3,414 2,839 31
POP POP MART (09992) 21,771 12,228 9,543 254,893 105,565 149,328 42
SAN SANDS CHINA LTD (01928) 4,684 1,175 3,509 71,774 30,286 41,488 29
SBO SINO BIOPHARM (01177) 210 119 91 12,129 6,054 6,075 34
SET SENSETIME (00020) 161 109 52 24,948 15,739 9,209 36
SHK SUN HUNG KAI PPT LTD (00016) 482 268 214 19,151 8,219 10,932 20
SHL XINYI SOLAR (00968) 1,328 894 434 42,045 19,093 22,952 40
SHZ SHENZHOU INTL (02313) 314 126 188 11,068 3,766 7,302 31
SMC SMIC (00981) 3,983 2,185 1,798 76,470 32,747 43,723 46
SNO SUNNY OPT (02382) 1,205 661 544 47,459 22,358 25,101 34
SNP SINOPHARM (01099) 10 2 8 8,976 4,088 4,888 21
SUN SUNAC (01918) 79 1 78 18,751 11,737 7,014 70
SWA SWIRE PACIFIC LTD 'A' (00019) 124 46 78 4,033 1,928 2,105 15
TCH TENCENT HOLDINGS LTD (00700) 73,294 50,403 22,891 1,967,959 938,261 1,029,698 23
TIC TECHTRONIC IND (00669) 493 240 253 15,228 8,922 6,306 26
TRF TRACKER FUND OF HK (02800) 2,505 762 1,743 35,322 16,792 18,530 14
TRP TRIP.COM (09961) 506 242 264 39,356 14,018 25,338 24
VNK CHINA VANKE (02202) 6,366 1,570 4,796 116,679 23,435 93,244 81
WEB WB (09898) 0 0 0 3,168 628 2,540 28
WHD WHG (ADJ-B) (00288) 0 0 0 920 270 650 23
WHE WHG (ADJ-C) (00288) 0 0 0 23 8 15 22
WHG WH GROUP (00288) 200 25 175 2,798 1,271 1,527 24
WHL THE WHARF (HLDGS) LTD (00004) 41 41 0 1,011 542 469 20
WWC WANT WANT CHINA (00151) 0 0 0 3,874 1,523 2,351 25
WXB WUXI BIO (02269) 2,555 1,291 1,264 189,723 81,510 108,213 40
XAB ABC ($0.001) (01288) 462 365 97 28,498 10,679 17,819 22
XBC BANK OF CHINA ($0.001) (03988) 10,462 6,398 4,064 835,089 443,306 391,783 16
XCC CCB ($0.001) (00939) 13,650 5,958 7,692 596,642 192,092 404,550 17
XIC ICBC ($0.001) (01398) 18,058 10,174 7,884 516,530 236,628 279,902 18
XPB PSBC ($0.001) (01658) 112 35 77 8,603 4,575 4,028 19
XTA CHINA TOWER ($0.001) (AD(00788) 21 5 16 2,252 1,501 751 19
XTW CHINA TOWER ($0.001) (00788) 3,264 1,410 1,854 63,777 41,621 22,156 19
YZC YANKUANG ENERGY (01171) 157 41 116 30,084 14,558 15,526 23
ZAO ZA ONLINE (06060) 245 139 106 29,276 15,231 14,045 30
ZJM ZIJIN MINING GROUP (02899) 3,599 1,395 2,204 88,760 38,521 50,239 38
ZSH ZHONGSHENG HLDG (00881) 251 162 89 9,466 4,793 4,673 29
TOTAL 612,734 335,212 277,522 20,363,610 9,553,756 10,809,854
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30DEC25 630.00 8,423 2.30 19 4.90 2.20 19,634 -0.88 -27.67
C TCH 29JAN26 630.00 7,299 8.72 21 12.68 8.71 9,579 -1.11 -11.29
C XIC 30DEC25 6.25 6,525 0.049 17 0.055 0.043 19,130 +0.005 +11.364
C TCH 12DEC25 610.00 6,416 0.91 29 4.80 0.55 3,237 -1.40 -60.61
P CPC 30DEC26 3.50 5,000 0.09 21 0.08 0.08 5,032 +0.01 +12.50
C CRL 30DEC25 30.00 5,000 0.15 26 0.19 0.18 8,699 -0.04 -21.05
C JDC 30DEC25 120.00 4,766 0.81 25 1.35 0.92 6,097 -0.38 -31.93
P CNC 12DEC25 22.00 4,745 1.10 0 1.11 0.97 2,373 +0.12 +12.24
P XIC 30DEC25 6.00 4,061 0.052 18 0.063 0.049 7,820 -0.009 -14.754
P CNC 30MAR26 26.00 4,000 5.21 33 5.06 4.95 1,850 +0.17 +3.37
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 30MAR26 580.00 0 1.04 36 0.00 0.00 2,270 +0.95 +1,055.56
C HEX 30MAR26 570.00 0 1.12 35 0.00 0.00 338 +1.00 +833.33
C AIA 30MAR26 115.00 0 0.08 32 0.00 0.00 30 +0.07 +700.00
C CHT 19DEC25 100.00 0 0.08 54 0.00 0.00 0 +0.07 +700.00
C CHT 30DEC25 100.00 0 0.08 35 0.00 0.00 6,906 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 990.00 0 0.01 16 0.00 0.00 10 -1.20 -99.17
C TCH 29SEP26 1,000.00 0 0.01 16 0.00 0.00 20 -1.06 -99.07
C TCH 29SEP26 980.00 0 0.02 16 0.00 0.00 0 -1.35 -98.54
C TCH 29SEP26 970.00 0 0.03 16 0.00 0.00 0 -1.51 -98.05
C TCH 29SEP26 960.00 0 0.04 16 0.00 0.00 0 -1.66 -97.65
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.01
30DEC25 8.00 C 0.00 0.00 0.00 8.01 -0.08 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.78 -0.06 117 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.53 -0.05 111 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.28 -0.14 105 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 7.03 -0.05 100 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.78 -0.07 95 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.53 -0.07 90 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.28 -0.05 84 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.11 -0.04 128 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 5.53 -0.07 70 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.12 -0.11 108 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.62 +0.03 97 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.12 -0.10 87 0 45 0
30DEC25 12.50 C 0.00 0.00 0.00 3.54 -0.04 50 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.04 -0.06 43 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.54 -0.06 35 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.58 -0.06 14 0 1 0
30DEC25 16.00 C 0.28 0.28 0.23 0.25 -0.05 15 2 759 +1
30DEC25 16.50 C 0.12 0.12 0.09 0.09 -0.02 17 26 2,376 +1
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 610 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2,003 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 148 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 134 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 124 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.28 -0.09 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.11 -0.04 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.53 -0.07 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.12 -0.11 62 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.62 +0.03 56 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.12 -0.10 49 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.54 -0.05 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.04 -0.06 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.07 -0.07 13 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.58 -0.04 14 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.10 -0.08 13 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.71 -0.06 15 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.40 -0.05 15 0 419 0
29JAN26 16.50 C 0.27 0.27 0.24 0.21 -0.04 16 10 106 0
29JAN26 17.00 C 0.15 0.15 0.14 0.09 -0.03 16 34 51 +34
29JAN26 17.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 96 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 94 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.29 -0.11 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.11 -0.04 54 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.54 -0.11 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.12 -0.11 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.62 -0.04 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.12 -0.10 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.61 -0.06 10 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.21 -0.03 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.82 -0.05 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.52 -0.05 15 0 0 0
26FEB26 16.50 C 0.31 0.31 0.31 0.31 -0.04 16 51 51 +51
26FEB26 17.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.02 -0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.84 -0.07 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.53 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.28 -0.14 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.03 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.85 -0.07 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.60 -0.07 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.29 -0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.11 -0.04 35 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.54 -0.11 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.12 -0.11 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.62 -0.07 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.63 -0.07 18 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 -0.05 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.24 +0.05 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.09 12 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.27 -0.10 14 0 11 0
30MAR26 15.50 C 0.00 0.00 0.00 0.92 -0.11 15 0 4 0
30MAR26 16.00 C 0.64 0.64 0.63 0.63 -0.15 15 33 40 +33
30MAR26 16.50 C 0.00 0.00 0.00 0.44 -0.07 16 0 188 0
30MAR26 17.00 C 0.28 0.28 0.28 0.27 -0.07 16 40 175 -40
30MAR26 17.50 C 0.00 0.00 0.00 0.16 -0.07 16 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.09 -0.05 16 0 66 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.03 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.29 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 -0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.62 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.29 -0.08 13 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 -0.08 15 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.53 -0.08 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.21 -0.07 16 0 0 0
29JUN26 16.00 C 0.90 0.90 0.90 0.94 -0.06 16 29 34 +29
29JUN26 16.50 C 0.00 0.00 0.00 0.71 -0.06 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.05 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.02 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.03 17 0 105 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.64 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.11 8 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 -0.12 13 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.12 -0.06 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 -0.09 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 -0.10 16 0 0 0
29SEP26 16.00 C 1.16 1.16 1.12 1.14 -0.16 16 76 76 +76
29SEP26 16.50 C 0.00 0.00 0.00 0.90 -0.15 16 0 12 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.14 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.10 16 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 -0.09 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 -0.11 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.10 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.08 16 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.07 16 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.04 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.64 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.40 -0.04 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 -0.03 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.02 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.25 -0.08 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 +0.01 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 +0.02 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.42 +0.03 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 +0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.97 +0.04 19 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 0.00 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.01 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.34 +0.04 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 23.00 C 0.13 0.13 0.13 0.06 +0.01 19 9 9 +9
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
TOTAL CALL 310 9,022 +194
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 118 0 41 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 73 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 77 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 64 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 6 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 358 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 52 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 123 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 16 0 159 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 280 0
30DEC25 16.00 P 0.16 0.16 0.16 0.23 +0.04 16 2 761 +2
30DEC25 16.50 P 0.00 0.00 0.00 0.56 +0.04 17 0 59 0
30DEC25 17.00 P 0.00 0.00 0.00 1.01 +0.05 20 0 50 0
30DEC25 17.50 P 0.00 0.00 0.00 1.53 +0.07 30 0 3 0
30DEC25 18.00 P 0.00 0.00 0.00 2.05 +0.10 40 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.99 +0.05 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 6.02 -0.08 77 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 7.06 +0.11 97 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.99 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.99 -0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.99 +0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 29 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 17 0 78 0
29JAN26 15.00 P 0.00 0.00 0.00 0.05 -0.01 15 0 55 0
29JAN26 15.50 P 0.00 0.00 0.00 0.15 0.00 15 0 64 0
29JAN26 16.00 P 0.30 0.30 0.30 0.34 +0.01 15 1 84 0
29JAN26 16.50 P 0.00 0.00 0.00 0.64 +0.02 16 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.03 +0.05 15 0 26 0
29JAN26 17.50 P 0.00 0.00 0.00 1.53 +0.07 20 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.05 +0.07 27 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.50 +0.01 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.00 +0.05 29 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.58 +0.13 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.00 +0.05 35 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.02 -0.08 52 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.06 +0.01 64 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.99 +0.04 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.99 -0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.11 +0.16 86 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 14 0
26FEB26 14.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.22 0.00 15 0 62 0
26FEB26 16.00 P 0.00 0.00 0.00 0.43 +0.01 16 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.73 +0.03 16 0 1 0
26FEB26 17.00 P 0.00 0.00 0.00 1.10 +0.03 17 0 36 0
26FEB26 17.50 P 0.00 0.00 0.00 1.55 +0.05 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.05 +0.07 22 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.56 +0.07 27 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.01 +0.04 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.58 +0.12 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.10 +0.15 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.02 -0.08 44 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.06 +0.01 53 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.99 -0.01 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.00 -0.08 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 69 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 23 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 -0.02 16 0 20 0
30MAR26 15.00 P 0.00 0.00 0.00 0.16 -0.03 16 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.30 -0.03 16 0 225 0
30MAR26 16.00 P 0.50 0.50 0.50 0.52 0.00 16 48 206 +48
30MAR26 16.50 P 0.00 0.00 0.00 0.80 -0.01 16 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.16 -0.01 17 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.58 +0.01 18 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.05 +0.04 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.56 +0.07 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 0.00 23 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.58 +0.06 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 +0.07 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.10 0.00 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 +0.01 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.09 +0.07 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.01 -0.07 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.11 +0.15 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.50 0.00 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 0.00 17 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.00 +0.01 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 +0.04 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.13 +0.05 19 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.59 +0.06 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 +0.02 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.58 +0.06 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 +0.07 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 -0.06 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 0.00 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.06 +0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 +0.07 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 -0.07 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.11 +0.15 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.04 16 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.06 16 0 1 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.07 16 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.08 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.57 -0.08 16 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.06 16 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.08 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 -0.11 16 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 -0.09 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 0.00 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.08 +0.03 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.58 +0.05 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 +0.07 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 -0.06 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 0.00 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.06 +0.01 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 +0.07 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.01 -0.07 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 +0.15 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.04 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 +0.04 18 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 +0.05 18 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 +0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 +0.07 18 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 +0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.78 +0.17 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.17 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.48 +0.12 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.86 +0.11 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.27 +0.11 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.10 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.16 +0.10 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.09 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 0.00 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.01 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.09 +0.07 32 0 0 0
TOTAL PUT 51 4,593 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.68
30DEC25 20.00 C 0.00 0.00 0.00 17.73 -0.83 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.74 -0.83 111 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.76 -0.80 111 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.76 -0.81 102 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.76 -0.81 94 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.76 -0.79 85 0 2 0
30DEC25 26.00 C 0.00 0.00 0.00 11.75 -0.82 74 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.96 -0.59 100 0 1 0
30DEC25 28.00 C 0.00 0.00 0.00 9.77 -0.80 66 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.77 -0.79 58 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.73 -0.86 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.74 -0.84 36 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.75 -0.82 34 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 4.79 -0.81 35 0 1 0
30DEC25 34.00 C 4.45 4.45 4.45 3.87 -0.93 35 15 45 +15
30DEC25 35.00 C 0.00 0.00 0.00 3.02 -0.76 35 0 21 0
30DEC25 36.00 C 2.26 2.30 2.26 2.33 -0.63 38 30 31 +15
30DEC25 37.00 C 1.99 1.99 1.61 1.67 -0.60 37 45 81 0
30DEC25 38.00 C 1.04 1.04 1.04 1.14 -0.51 36 15 150 +15
30DEC25 39.00 C 1.22 1.22 0.63 0.74 -0.42 36 21 264 +15
30DEC25 40.00 C 0.49 0.53 0.38 0.45 -0.30 36 62 234 -5
30DEC25 41.00 C 0.33 0.33 0.23 0.27 -0.24 36 16 214 -1
30DEC25 42.00 C 0.14 0.14 0.14 0.15 -0.17 36 5 423 0
30DEC25 43.00 C 0.22 0.22 0.10 0.08 -0.11 36 14 91 -4
30DEC25 44.00 C 0.00 0.00 0.00 0.04 -0.07 35 0 151 0
30DEC25 45.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 459 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 268 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 429 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 206 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 206 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 668 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 193 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 310 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 129 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29JAN26 28.00 C 0.00 0.00 0.00 9.83 -0.80 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.87 -0.86 40 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.92 -0.85 39 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.99 -0.84 38 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.10 -0.78 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.27 -0.75 38 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.49 -0.72 38 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 3.77 -0.68 38 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.21 -0.55 40 0 45 0
29JAN26 37.00 C 2.92 2.92 2.57 2.61 -0.62 39 31 86 +1
29JAN26 38.00 C 2.38 2.38 2.04 2.12 -0.53 39 30 50 -15
29JAN26 39.00 C 1.93 1.93 1.60 1.69 -0.46 39 16 244 -1
29JAN26 40.00 C 1.43 1.43 1.29 1.33 -0.40 39 4 278 -2
29JAN26 41.00 C 1.03 1.03 0.92 1.03 -0.35 39 18 67 +1
29JAN26 42.00 C 0.99 0.99 0.71 0.78 -0.27 39 6 74 -3
29JAN26 43.00 C 0.57 0.57 0.57 0.59 -0.26 39 1 105 0
29JAN26 44.00 C 0.00 0.00 0.00 0.44 -0.21 39 0 45 0
29JAN26 45.00 C 0.00 0.00 0.00 0.32 -0.17 38 0 109 0
29JAN26 46.00 C 0.00 0.00 0.00 0.24 -0.13 39 0 65 0
29JAN26 47.00 C 0.00 0.00 0.00 0.17 -0.11 39 0 92 0
29JAN26 48.00 C 0.00 0.00 0.00 0.12 -0.08 38 0 67 0
29JAN26 49.00 C 0.00 0.00 0.00 0.09 -0.06 39 0 25 0
29JAN26 50.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 67 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.00 -0.91 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.04 -0.89 38 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.16 -0.86 39 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.30 -0.83 39 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.48 -0.86 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.71 -0.71 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 4.99 -0.68 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.33 -0.64 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.78 -0.55 40 0 45 0
26FEB26 37.00 C 3.36 3.36 3.36 3.23 -0.59 40 15 355 +15
26FEB26 38.00 C 2.50 2.50 2.50 2.75 -0.54 40 15 331 +15
26FEB26 39.00 C 2.81 2.81 2.17 2.32 -0.49 40 18 75 0
26FEB26 40.00 C 0.00 0.00 0.00 1.95 -0.44 40 0 56 0
26FEB26 41.00 C 1.72 1.72 1.72 1.61 -0.37 40 15 204 -7
26FEB26 42.00 C 1.52 1.52 1.52 1.33 -0.35 40 15 92 +15
26FEB26 43.00 C 0.00 0.00 0.00 1.09 -0.30 40 0 42 0
26FEB26 44.00 C 0.00 0.00 0.00 0.88 -0.27 39 0 65 0
26FEB26 45.00 C 0.00 0.00 0.00 0.71 -0.23 39 0 8 0
26FEB26 46.00 C 0.00 0.00 0.00 0.57 -0.20 39 0 22 0
26FEB26 47.00 C 0.00 0.00 0.00 0.46 -0.17 39 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.36 -0.15 39 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.29 -0.10 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.86 -0.91 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.89 -0.89 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.91 -1.01 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.96 -0.97 46 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.01 -0.97 46 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.06 -0.96 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.09 -0.95 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.17 -0.92 42 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.25 -0.96 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.38 -0.94 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.56 -0.88 42 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.77 -0.86 42 0 0 0
30MAR26 32.00 C 7.10 7.10 7.10 6.78 -1.02 37 1 26 +1
30MAR26 33.00 C 0.00 0.00 0.00 6.28 -0.79 41 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.62 -0.73 41 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.00 -0.62 41 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.47 -0.55 42 0 7 0
30MAR26 37.00 C 4.10 4.10 4.10 3.95 -0.63 42 1 15 0
30MAR26 38.00 C 3.60 3.60 3.60 3.49 -0.57 42 2 73 +2
30MAR26 39.00 C 0.00 0.00 0.00 3.06 -0.53 42 0 46 0
30MAR26 40.00 C 0.00 0.00 0.00 2.68 -0.43 42 0 30 0
30MAR26 41.00 C 2.30 2.30 2.30 2.34 -0.42 42 15 184 +15
30MAR26 42.00 C 2.20 2.20 1.92 2.02 -0.39 42 6 101 -5
30MAR26 43.00 C 0.00 0.00 0.00 1.74 -0.36 42 0 33 0
30MAR26 44.00 C 0.00 0.00 0.00 1.50 -0.32 42 0 39 0
30MAR26 45.00 C 0.00 0.00 0.00 1.28 -0.29 42 0 36 0
30MAR26 46.00 C 0.00 0.00 0.00 1.09 -0.26 42 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.93 -0.23 42 0 31 0
30MAR26 48.00 C 0.00 0.00 0.00 0.77 -0.23 41 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.65 -0.18 41 0 156 0
30MAR26 50.00 C 0.00 0.00 0.00 0.55 -0.16 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.36 -0.11 41 0 188 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 16 0
30MAR26 57.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 49 0
30MAR26 62.50 C 0.14 0.14 0.14 0.06 -0.03 42 15 18 +3
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 27.00 C 0.00 0.00 0.00 11.74 -0.86 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.93 -0.87 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.14 -0.84 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.40 -0.82 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.73 -0.79 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.03 -0.79 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.41 -0.78 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.80 -0.75 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.25 -0.71 43 0 0 0
29JUN26 36.00 C 6.13 6.13 6.13 5.75 -0.66 43 1 1 -1
29JUN26 37.00 C 0.00 0.00 0.00 5.28 -0.61 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.86 -0.45 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.45 -0.45 43 0 17 0
29JUN26 40.00 C 4.25 4.25 4.25 4.07 -0.42 43 1 80 0
29JUN26 41.00 C 3.84 3.84 3.68 3.75 -0.30 44 5 14 -2
29JUN26 42.00 C 0.00 0.00 0.00 3.40 -0.41 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 3.09 -0.38 44 0 32 0
29JUN26 44.00 C 2.86 2.86 2.86 2.81 -0.35 43 1 45 -1
29JUN26 45.00 C 2.70 2.70 2.58 2.53 -0.35 43 2 32 +1
29JUN26 46.00 C 0.00 0.00 0.00 2.30 -0.30 43 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 2.09 -0.28 43 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 1.87 -0.29 43 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 1.65 -0.29 43 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 1.49 -0.22 43 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 -0.17 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.87 -0.16 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.68 -0.12 43 0 6 0
29JUN26 60.00 C 0.00 0.00 0.00 0.52 -0.10 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.40 -0.09 43 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.06 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.23 -0.05 43 0 30 0
29JUN26 70.00 C 0.41 0.41 0.37 0.18 -0.04 43 16 16 +16
29JUN26 72.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 11.58 -0.89 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 -0.70 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.22 -0.75 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.58 -0.65 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.98 -0.82 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.40 -0.65 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.86 -0.74 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.34 -0.61 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.86 -0.54 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.39 -0.60 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.00 -0.51 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.56 -0.56 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 -0.61 43 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 4.81 -0.59 43 0 12 0
29SEP26 42.00 C 0.00 0.00 0.00 4.48 -0.58 43 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 4.25 -0.47 44 0 17 0
29SEP26 44.00 C 3.84 3.84 3.84 3.85 -0.54 43 3 20 +3
29SEP26 45.00 C 3.56 3.56 3.56 3.59 -0.46 43 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 3.34 -0.44 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.08 -0.46 43 0 0 0
29SEP26 48.00 C 3.00 3.00 3.00 2.86 -0.42 43 1 7 +1
29SEP26 49.00 C 2.75 2.75 2.75 2.66 -0.39 43 1 2 +1
29SEP26 50.00 C 0.00 0.00 0.00 2.47 -0.38 43 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 2.04 -0.31 43 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 1.67 -0.30 43 0 21 0
29SEP26 57.50 C 0.00 0.00 0.00 1.39 -0.19 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.13 -0.22 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.95 -0.17 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 -0.16 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.13 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.52 -0.12 43 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 12.25 -0.91 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 -0.88 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.97 -0.83 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.37 -0.84 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.78 -0.83 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.24 -0.78 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.71 -0.79 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.22 -0.58 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.75 -0.73 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.32 -0.53 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.93 -0.55 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.51 -0.54 43 0 0 0
30DEC26 40.00 C 6.28 6.28 6.28 6.13 -0.56 43 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 5.79 -0.54 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.46 -0.45 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 -0.47 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.86 -0.48 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.47 -0.52 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 -0.50 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.97 -0.49 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.72 -0.48 43 0 0 0
TOTAL CALL 480 9,957 +105
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 24 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 83 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
30DEC25 32.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 151 0
30DEC25 33.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 150 0
30DEC25 34.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 266 0
30DEC25 35.00 P 0.16 0.35 0.16 0.29 +0.07 35 52 345 +47
30DEC25 36.00 P 0.37 0.53 0.37 0.51 +0.11 35 26 227 +6
30DEC25 37.00 P 0.60 1.00 0.60 0.85 +0.17 34 17 318 +2
30DEC25 38.00 P 0.98 1.55 0.98 1.33 +0.27 34 21 702 +2
30DEC25 39.00 P 0.00 0.00 0.00 1.94 +0.37 34 0 354 0
30DEC25 40.00 P 2.65 2.65 2.65 2.71 +0.51 35 1 539 0
30DEC25 41.00 P 0.00 0.00 0.00 3.53 +0.59 35 0 139 0
30DEC25 42.00 P 4.90 4.90 4.90 4.42 +0.67 35 2 88 -1
30DEC25 43.00 P 0.00 0.00 0.00 5.36 +0.73 36 0 60 0
30DEC25 44.00 P 0.00 0.00 0.00 6.33 +0.77 35 0 106 0
30DEC25 45.00 P 7.26 7.26 7.26 7.32 +0.80 0 123 66 -64
30DEC25 46.00 P 0.00 0.00 0.00 8.32 +0.78 0 0 16 0
30DEC25 47.00 P 0.00 0.00 0.00 9.32 +0.77 0 0 26 -1
30DEC25 48.00 P 0.00 0.00 0.00 10.32 +0.82 0 0 24 0
30DEC25 49.00 P 0.00 0.00 0.00 11.32 +0.77 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 12.32 +0.77 0 0 15 0
30DEC25 52.50 P 0.00 0.00 0.00 14.82 +0.77 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 17.32 +0.82 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 19.82 +0.82 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 22.32 +0.82 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 24.82 +0.82 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 27.32 +0.82 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 29.82 +0.82 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 32.32 +0.82 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 34.82 +0.82 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 37.32 +0.82 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 39.82 +0.82 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 42.32 +0.82 0 0 0 0
29JAN26 28.00 P 0.06 0.06 0.06 0.03 0.00 39 5 28 +5
29JAN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 73 0
29JAN26 30.00 P 0.16 0.16 0.16 0.11 +0.02 39 10 57 +10
29JAN26 31.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 40 0
29JAN26 32.00 P 0.33 0.33 0.33 0.30 +0.05 39 17 41 +17
29JAN26 33.00 P 0.51 0.51 0.51 0.45 +0.07 38 45 146 +42
29JAN26 34.00 P 0.00 0.00 0.00 0.65 +0.09 38 0 104 0
29JAN26 35.00 P 0.75 1.00 0.75 0.92 +0.13 38 16 112 -2
29JAN26 36.00 P 1.13 1.45 1.13 1.27 +0.19 38 9 300 +9
29JAN26 37.00 P 1.59 1.65 1.59 1.68 +0.22 37 12 529 +12
29JAN26 38.00 P 2.18 2.18 2.18 2.18 +0.27 37 1 378 +1
29JAN26 39.00 P 0.00 0.00 0.00 2.80 +0.39 38 0 589 0
29JAN26 40.00 P 0.00 0.00 0.00 3.46 +0.50 38 0 274 0
29JAN26 41.00 P 0.00 0.00 0.00 4.17 +0.48 38 0 53 0
29JAN26 42.00 P 0.00 0.00 0.00 4.94 +0.54 38 0 66 0
29JAN26 43.00 P 0.00 0.00 0.00 5.76 +0.59 38 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 6.62 +0.63 38 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 7.51 +0.67 38 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 8.47 +0.54 40 0 30 0
29JAN26 47.00 P 0.00 0.00 0.00 9.35 +0.66 36 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.40 +0.76 42 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 11.32 +0.71 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 12.32 +0.77 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 14.83 +0.78 47 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 17.32 +0.82 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 19.82 +0.82 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 22.32 +0.82 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 24.82 +0.82 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 27.32 +0.82 0 0 0 0
26FEB26 28.00 P 0.14 0.16 0.14 0.12 +0.02 39 10 12 +10
26FEB26 29.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 16 0
26FEB26 30.00 P 0.30 0.30 0.30 0.29 +0.04 39 5 38 +5
26FEB26 31.00 P 0.49 0.49 0.49 0.43 +0.06 39 50 77 +35
26FEB26 32.00 P 0.00 0.00 0.00 0.60 +0.09 39 0 33 0
26FEB26 33.00 P 0.00 0.00 0.00 0.81 +0.10 39 0 31 0
26FEB26 34.00 P 1.08 1.08 1.08 1.07 +0.14 39 2 32 +2
26FEB26 35.00 P 0.00 0.00 0.00 1.39 +0.17 39 0 108 0
26FEB26 36.00 P 1.75 1.75 1.75 1.77 +0.20 38 6 178 0
26FEB26 37.00 P 0.00 0.00 0.00 2.22 +0.24 38 0 621 0
26FEB26 38.00 P 0.00 0.00 0.00 2.73 +0.30 38 0 482 0
26FEB26 39.00 P 3.25 3.25 3.25 3.30 +0.37 38 15 186 +15
26FEB26 40.00 P 3.75 3.75 3.75 3.96 +0.44 39 15 135 0
26FEB26 41.00 P 0.00 0.00 0.00 4.66 +0.46 39 0 35 0
26FEB26 42.00 P 0.00 0.00 0.00 5.37 +0.46 39 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 6.15 +0.54 39 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 6.96 +0.58 39 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 7.87 +0.70 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.71 +0.69 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.64 +0.76 41 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.55 +0.77 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.51 +0.78 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 40 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 11 0
30MAR26 27.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.44 +0.05 41 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.60 +0.07 42 0 14 0
30MAR26 31.00 P 0.00 0.00 0.00 0.78 +0.06 41 0 76 0
30MAR26 32.00 P 0.00 0.00 0.00 1.01 +0.11 41 0 38 0
30MAR26 33.00 P 0.00 0.00 0.00 1.28 +0.14 41 0 191 0
30MAR26 34.00 P 0.00 0.00 0.00 1.59 +0.16 41 0 644 0
30MAR26 35.00 P 2.16 2.16 2.16 1.95 +0.18 40 3 161 0
30MAR26 36.00 P 0.00 0.00 0.00 2.37 +0.23 40 0 156 0
30MAR26 37.00 P 0.00 0.00 0.00 2.84 +0.28 40 0 153 0
30MAR26 38.00 P 0.00 0.00 0.00 3.37 +0.34 40 0 63 0
30MAR26 39.00 P 3.79 3.90 3.79 3.94 +0.40 40 30 59 +15
30MAR26 40.00 P 4.39 4.39 4.39 4.61 +0.50 41 15 48 +15
30MAR26 41.00 P 0.00 0.00 0.00 5.41 +0.55 43 0 35 0
30MAR26 42.00 P 0.00 0.00 0.00 6.14 +0.61 44 0 18 0
30MAR26 43.00 P 0.00 0.00 0.00 6.88 +0.69 44 0 24 0
30MAR26 44.00 P 0.00 0.00 0.00 7.58 +0.67 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.38 +0.62 43 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.34 +0.87 46 0 81 0
30MAR26 47.00 P 0.00 0.00 0.00 10.20 +0.91 46 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.90 +0.69 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.77 +0.74 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 12.84 +0.88 47 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 14.98 +0.84 43 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.33 +0.76 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.82 +0.81 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.33 +0.83 47 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.82 +0.82 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.32 +0.82 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.82 +0.82 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.32 +0.82 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.82 +0.82 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.34 +0.84 67 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.82 +0.82 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.73 +0.06 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 0.93 +0.09 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.14 +0.10 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.37 +0.11 42 0 40 0
29JUN26 31.00 P 0.00 0.00 0.00 1.65 +0.14 42 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.98 +0.18 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 2.34 +0.20 42 0 63 0
29JUN26 34.00 P 2.79 2.79 2.79 2.73 +0.23 42 15 99 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.16 +0.25 42 0 167 0
29JUN26 36.00 P 0.00 0.00 0.00 3.62 +0.27 42 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 4.13 +0.27 42 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 4.72 +0.31 42 0 116 0
29JUN26 39.00 P 0.00 0.00 0.00 5.30 +0.35 42 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.85 +0.37 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.53 +0.27 42 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.21 +0.36 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.03 +0.63 44 0 54 0
29JUN26 44.00 P 0.00 0.00 0.00 8.77 +0.52 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.51 +0.68 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.26 +0.53 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.93 +0.43 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.90 +0.79 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.72 +0.80 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.38 +0.64 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.56 +0.71 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.95 +0.92 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.07 +0.77 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.53 +0.94 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.85 +0.76 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.32 +0.80 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.82 +0.82 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.49 +0.99 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.82 +0.82 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.47 +0.12 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 1.75 +0.13 43 0 3 0
29SEP26 30.00 P 1.98 1.98 1.98 2.04 +0.15 43 1 13 +1
29SEP26 31.00 P 0.00 0.00 0.00 2.38 +0.16 43 0 27 0
29SEP26 32.00 P 0.00 0.00 0.00 2.73 +0.17 43 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 3.14 +0.20 42 0 58 0
29SEP26 34.00 P 0.00 0.00 0.00 3.56 +0.21 42 0 28 0
29SEP26 35.00 P 0.00 0.00 0.00 4.01 +0.21 42 0 25 0
29SEP26 36.00 P 0.00 0.00 0.00 4.50 +0.23 42 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.01 +0.23 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 +0.26 42 0 7 0
29SEP26 39.00 P 0.00 0.00 0.00 6.27 +0.41 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.80 +0.29 43 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 7.53 +0.40 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.20 +0.42 43 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.91 +0.45 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.62 +0.47 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.36 +0.49 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.12 +0.52 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.88 +0.54 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.65 +0.60 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.31 +0.57 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.10 +0.41 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.34 +0.78 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.47 +0.78 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.38 +0.43 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.92 +0.87 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.09 +0.77 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.56 +0.96 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.99 +0.88 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.49 +0.95 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 +0.12 42 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 2.22 +0.15 42 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 2.60 +0.21 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.90 +0.12 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.30 +0.13 42 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 3.72 +0.21 42 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 4.18 +0.15 42 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.66 +0.16 42 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 5.17 +0.30 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.72 +0.34 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.18 +0.25 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 6.94 +0.38 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.47 +0.29 42 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.19 +0.40 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.75 +0.29 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.44 +0.33 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.14 +0.45 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.86 +0.34 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 +0.35 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.47 +0.50 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.13 +0.53 43 0 0 0
TOTAL PUT 524 12,704 +198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 22.66
30DEC25 14.50 C 0.00 0.00 0.00 8.20 -0.41 87 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.77 -0.34 107 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.20 -0.41 75 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.70 -0.41 68 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.20 -0.41 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.79 -0.32 82 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.21 -0.37 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.72 -0.39 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.22 -0.39 48 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.69 -0.42 0 0 1 0
30DEC25 19.50 C 0.00 0.00 0.00 3.22 -0.36 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.73 -0.37 34 0 60 0
30DEC25 21.00 C 0.00 0.00 0.00 1.74 -0.34 24 0 35 0
30DEC25 22.00 C 1.00 1.00 1.00 0.93 -0.35 25 6 4,234 +1
30DEC25 23.00 C 0.00 0.00 0.00 0.35 -0.22 23 0 309 0
30DEC25 24.00 C 0.19 0.19 0.19 0.10 -0.12 23 15 339 0
30DEC25 25.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 209 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 208 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 487 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 529 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,166 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.79 -0.32 46 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.26 -0.35 36 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.82 -0.40 41 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.27 -0.40 31 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.75 -0.43 22 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.28 -0.36 25 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.84 -0.28 27 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.97 -0.32 25 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 1.28 -0.29 26 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.73 -0.21 25 0 329 0
29JAN26 24.00 C 0.00 0.00 0.00 0.40 -0.15 26 0 512 0
29JAN26 25.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 388 0
29JAN26 26.00 C 0.12 0.12 0.12 0.08 -0.05 25 5 1,181 +5
29JAN26 27.00 C 0.17 0.17 0.17 0.04 -0.02 26 3 1,476 0
29JAN26 28.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.79 -0.37 30 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.31 -0.37 30 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.83 -0.45 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.27 -0.43 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.88 -0.44 28 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.42 -0.34 27 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.05 -0.24 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.16 -0.30 25 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.51 -0.29 25 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 1.00 -0.24 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.63 -0.18 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.36 -0.14 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.20 -0.09 26 0 91 0
26FEB26 27.00 C 0.00 0.00 0.00 0.11 -0.05 26 0 33 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.32 -0.29 39 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.77 -0.45 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.24 -0.47 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.97 -0.25 45 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.27 -0.52 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.81 -0.42 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.36 -0.40 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.97 -0.31 32 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.35 -0.45 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.95 -0.39 24 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.54 -0.35 26 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.12 -0.35 25 0 35 0
30MAR26 21.00 C 0.00 0.00 0.00 2.38 -0.31 26 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.77 -0.26 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.25 -0.22 26 0 7 0
30MAR26 24.00 C 0.93 0.93 0.93 0.88 -0.15 27 2 31 +2
30MAR26 25.00 C 0.00 0.00 0.00 0.58 -0.17 26 0 88 0
30MAR26 26.00 C 0.00 0.00 0.00 0.37 -0.12 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.23 -0.09 26 0 164 0
30MAR26 28.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.43 -0.33 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.97 -0.40 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.46 -0.43 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.98 -0.44 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.52 -0.42 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.04 -0.36 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.59 -0.39 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.15 -0.39 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.80 -0.19 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.30 -0.39 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.91 -0.28 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.52 -0.34 28 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.88 -0.26 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.21 -0.34 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.71 -0.27 27 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 1.30 -0.23 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.00 -0.17 28 0 54 0
29JUN26 26.00 C 0.00 0.00 0.00 0.74 -0.17 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.54 -0.14 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.38 -0.11 27 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.27 -0.09 27 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.07 27 0 45 0
29JUN26 31.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.15 -0.31 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.71 -0.45 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 -0.40 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.89 -0.37 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.50 -0.36 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.13 -0.29 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.79 -0.29 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.18 -0.21 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.54 -0.25 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.07 -0.14 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 -0.10 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.36 -0.06 28 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.88 -0.03 28 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.70 -0.02 28 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.01 28 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 0.00 28 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.20 -0.36 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.78 -0.48 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.45 -0.41 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 -0.39 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.67 -0.38 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.33 -0.30 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.00 -0.38 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.29 -0.44 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.76 -0.43 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.32 -0.39 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.93 -0.31 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.60 -0.28 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.35 -0.23 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.24 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.22 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.21 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.17 27 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.47 -0.17 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.13 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.12 27 0 0 0
TOTAL CALL 31 13,616 +8
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 171 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 293 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 338 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4,196 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 145 0
30DEC25 21.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 320 0
30DEC25 22.00 P 0.19 0.20 0.19 0.21 +0.07 23 18 544 +5
30DEC25 23.00 P 0.54 0.64 0.54 0.65 +0.16 23 30 493 -13
30DEC25 24.00 P 0.00 0.00 0.00 1.43 +0.30 25 0 414 0
30DEC25 25.00 P 0.00 0.00 0.00 2.34 +0.33 0 0 93 0
30DEC25 26.00 P 0.00 0.00 0.00 3.34 +0.35 0 0 10 -90
30DEC25 27.00 P 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.34 +0.35 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.34 +0.37 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.34 +0.34 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.34 +0.37 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.34 +0.34 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.34 +0.36 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.34 +0.37 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 12.34 +0.32 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
29JAN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 105 0
29JAN26 21.00 P 0.21 0.21 0.21 0.22 +0.06 25 5 140 -3
29JAN26 22.00 P 0.44 0.44 0.44 0.51 +0.11 25 30 285 0
29JAN26 23.00 P 0.00 0.00 0.00 0.99 +0.18 25 0 344 0
29JAN26 24.00 P 0.00 0.00 0.00 1.64 +0.24 25 0 475 0
29JAN26 25.00 P 0.00 0.00 0.00 2.47 +0.29 26 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.38 +0.39 27 0 680 0
29JAN26 27.00 P 0.00 0.00 0.00 4.34 +0.30 0 0 401 0
29JAN26 28.00 P 0.00 0.00 0.00 5.42 +0.43 41 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.36 +0.39 39 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.41 +0.35 50 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.34 +0.37 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.34 +0.34 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.37 +0.38 57 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.34 +0.20 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.34 +0.32 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.36 +0.05 25 0 55 0
26FEB26 22.00 P 0.00 0.00 0.00 0.68 +0.10 25 0 39 0
26FEB26 23.00 P 0.00 0.00 0.00 1.17 +0.18 25 0 29 0
26FEB26 24.00 P 0.00 0.00 0.00 1.82 +0.24 25 0 26 0
26FEB26 25.00 P 0.00 0.00 0.00 2.58 +0.24 26 0 15 0
26FEB26 26.00 P 0.00 0.00 0.00 3.47 +0.30 27 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.40 +0.34 29 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.42 +0.35 34 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.45 +0.46 40 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.45 +0.39 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.34 +0.37 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.46 +0.46 52 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.37 +0.20 48 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.10 +0.02 26 0 310 0
30MAR26 19.00 P 0.12 0.12 0.12 0.14 +0.02 26 3 158 +3
30MAR26 19.50 P 0.00 0.00 0.00 0.21 +0.04 26 0 110 0
30MAR26 20.00 P 0.00 0.00 0.00 0.29 +0.03 26 0 68 0
30MAR26 21.00 P 0.00 0.00 0.00 0.53 +0.07 26 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.91 +0.13 26 0 29 0
30MAR26 23.00 P 1.40 1.40 1.40 1.39 +0.14 26 2 30 0
30MAR26 24.00 P 0.00 0.00 0.00 2.01 +0.18 26 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 2.80 +0.28 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.60 +0.31 28 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.45 +0.28 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.46 +0.39 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.45 +0.46 35 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.45 +0.39 39 0 20 0
30MAR26 31.00 P 0.00 0.00 0.00 8.49 +0.52 44 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.46 +0.46 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.37 +0.20 43 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.35 +0.21 43 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.46 +0.44 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 28 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 +0.02 27 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.38 +0.03 27 0 6 0
29JUN26 19.00 P 0.00 0.00 0.00 0.50 +0.06 27 0 42 0
29JUN26 19.50 P 0.00 0.00 0.00 0.62 +0.06 27 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 +0.07 27 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.13 +0.10 26 0 10 0
29JUN26 22.00 P 0.00 0.00 0.00 1.60 +0.15 27 0 23 0
29JUN26 23.00 P 0.00 0.00 0.00 2.18 +0.17 27 0 256 0
29JUN26 24.00 P 0.00 0.00 0.00 2.81 +0.21 27 0 137 0
29JUN26 25.00 P 0.00 0.00 0.00 3.41 +0.24 25 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.15 +0.26 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.94 +0.29 23 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.78 +0.32 22 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.64 +0.28 17 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.53 +0.29 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.50 +0.39 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.46 +0.39 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.37 +0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.37 +0.23 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.55 +0.53 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.07 28 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.09 28 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 +0.10 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.64 +0.11 28 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 +0.12 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 +0.13 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 +0.15 28 0 165 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 +0.17 27 0 4 0
29SEP26 22.00 P 0.00 0.00 0.00 2.01 +0.25 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 2.56 +0.26 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.18 +0.34 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.75 +0.21 26 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.46 +0.24 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.21 +0.22 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.01 +0.23 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.89 +0.31 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.73 +0.20 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.68 +0.34 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.58 +0.31 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.52 +0.34 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.44 +0.28 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.55 +0.50 23 0 0 0
30DEC26 17.00 P 0.46 0.46 0.46 0.42 0.00 27 4 10 +4
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 +0.02 27 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.93 +0.06 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.68 +0.09 27 0 0 0
30DEC26 22.00 P 2.08 2.08 2.08 2.15 +0.13 27 10 10 +10
30DEC26 23.00 P 0.00 0.00 0.00 2.71 +0.15 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.33 +0.19 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.99 +0.20 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 +0.09 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.47 +0.23 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.25 +0.21 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.07 +0.24 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.76 +0.07 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.80 +0.27 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.68 +0.26 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.61 +0.24 22 0 0 0
TOTAL PUT 102 15,353 -84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 77.30
12DEC25 49.00 C 0.00 0.00 0.00 28.38 -0.14 407 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 27.30 -0.22 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 24.80 -0.23 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 22.31 -0.22 229 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 19.81 -0.19 200 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 17.31 -0.23 173 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 14.81 -0.31 146 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 12.31 -0.63 121 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 9.81 -0.27 96 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 7.32 -0.51 84 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 4.83 -0.17 62 0 52 0
12DEC25 75.00 C 3.49 3.49 2.84 2.39 -0.28 44 24 8 -24
12DEC25 77.50 C 1.11 1.11 0.50 0.33 -0.33 25 12 162 +3
12DEC25 80.00 C 0.10 0.10 0.02 0.03 -0.15 38 59 172 +13
12DEC25 82.50 C 0.03 0.03 0.03 0.01 -0.07 55 8 93 -8
12DEC25 85.00 C 0.03 0.03 0.03 0.01 -0.03 76 8 115 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 96 0 2 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 115 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 28.38 -0.16 134 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 27.33 -0.21 0 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 24.84 -0.94 88 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 22.34 -0.84 73 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 19.84 -0.78 51 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 17.39 -0.71 80 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 14.84 -0.28 0 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 12.35 -0.64 43 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 9.85 -0.60 33 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 7.36 -0.58 29 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 4.85 -0.33 0 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 2.59 -0.44 22 0 0 0
19DEC25 77.50 C 1.52 1.55 0.90 0.97 -0.29 22 34 75 +16
19DEC25 80.00 C 0.61 0.61 0.25 0.28 -0.15 24 43 90 -11
19DEC25 82.50 C 0.18 0.18 0.09 0.08 -0.05 27 20 25 +10
19DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 11 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 39.36 -0.21 0 0 120 0
30DEC25 39.00 C 0.00 0.00 0.00 38.36 -0.21 0 0 150 0
30DEC25 40.00 C 0.00 0.00 0.00 37.37 -0.20 95 0 150 0
30DEC25 41.00 C 0.00 0.00 0.00 36.37 -0.93 88 0 60 0
30DEC25 42.00 C 0.00 0.00 0.00 35.37 -0.76 77 0 45 0
30DEC25 43.00 C 0.00 0.00 0.00 34.37 -0.14 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 33.30 -0.28 0 0 17 0
30DEC25 45.00 C 0.00 0.00 0.00 32.37 -0.21 0 0 23 0
30DEC25 46.00 C 0.00 0.00 0.00 31.38 -0.20 76 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 30.38 -0.15 70 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 29.38 -0.13 62 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 28.38 -0.21 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 27.38 -0.16 0 0 209 0
30DEC25 52.50 C 0.00 0.00 0.00 24.89 -0.89 57 0 493 0
30DEC25 55.00 C 0.00 0.00 0.00 22.39 -0.79 0 0 467 0
30DEC25 57.50 C 0.00 0.00 0.00 19.89 -0.73 0 0 366 0
30DEC25 60.00 C 0.00 0.00 0.00 17.39 -0.71 0 0 909 0
30DEC25 62.50 C 0.00 0.00 0.00 14.90 -0.67 0 0 443 0
30DEC25 65.00 C 12.40 12.40 12.24 12.41 -0.58 26 150 2,920 +14
30DEC25 67.50 C 11.00 11.00 9.82 9.93 -0.55 26 3 1,281 -3
30DEC25 70.00 C 7.89 7.89 7.89 7.48 -0.46 24 1 3,764 0
30DEC25 72.50 C 5.21 5.21 5.21 5.15 -0.21 24 1 1,479 0
30DEC25 75.00 C 2.95 3.20 2.95 2.98 -0.29 21 112 916 -28
30DEC25 77.50 C 2.00 2.06 1.37 1.43 -0.26 20 106 1,586 +14
30DEC25 80.00 C 0.81 1.00 0.56 0.63 -0.15 22 198 1,405 +9
30DEC25 82.50 C 0.41 0.41 0.22 0.25 -0.10 23 123 827 +80
30DEC25 85.00 C 0.10 0.10 0.10 0.10 -0.06 25 1 2,703 -1
30DEC25 87.50 C 0.06 0.06 0.06 0.04 -0.04 26 5 1,767 -5
30DEC25 90.00 C 0.04 0.04 0.04 0.02 -0.02 28 1 638 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 1,212 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,032 0
30DEC25 97.50 C 0.01 0.01 0.01 0.01 0.00 38 100 292 +73
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 399 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 413 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 530 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 432 0
29JAN26 46.00 C 0.00 0.00 0.00 31.39 -0.27 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 30.39 -0.28 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 29.41 -0.26 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 28.41 -0.27 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 27.42 -0.12 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 24.94 -0.84 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 22.46 -0.72 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 19.90 -0.72 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 17.50 -0.87 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 15.05 -0.52 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 12.65 -0.76 25 0 60 0
29JAN26 67.50 C 0.00 0.00 0.00 10.28 -0.73 25 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 8.02 -0.70 24 0 191 0
29JAN26 72.50 C 0.00 0.00 0.00 5.96 -0.43 24 0 1,829 0
29JAN26 75.00 C 0.00 0.00 0.00 4.11 -0.27 23 0 269 0
29JAN26 77.50 C 0.00 0.00 0.00 2.68 -0.25 23 0 716 0
29JAN26 80.00 C 2.21 2.21 1.63 1.70 -0.18 23 48 631 +11
29JAN26 82.50 C 1.40 1.40 1.05 1.05 -0.13 24 6 413 -2
29JAN26 85.00 C 0.85 0.86 0.80 0.64 -0.07 25 5 389 -1
29JAN26 87.50 C 0.00 0.00 0.00 0.40 -0.05 26 1 278 +1
29JAN26 90.00 C 0.36 0.36 0.36 0.24 -0.03 26 1 540 -1
29JAN26 92.50 C 0.21 0.21 0.18 0.14 -0.02 27 46 1,037 -5
29JAN26 95.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 548 0
29JAN26 97.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 278 0
29JAN26 100.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 146 0
29JAN26 102.50 C 0.00 0.00 0.00 0.02 0.00 30 0 132 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 13 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 47.00 C 0.00 0.00 0.00 30.74 -0.08 54 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.62 -0.20 26 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.78 -0.05 52 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.55 -0.29 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.09 -0.69 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.61 -0.57 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.16 -0.63 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.79 -0.58 29 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 15.49 -0.64 31 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 12.97 -0.67 25 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 10.71 -0.30 25 0 30 0
26FEB26 70.00 C 8.49 8.58 8.49 8.60 -0.66 25 32 92 +32
26FEB26 72.50 C 0.00 0.00 0.00 6.61 -0.64 24 0 3 0
26FEB26 75.00 C 4.95 4.95 4.95 4.96 -0.25 24 21 151 0
26FEB26 77.50 C 0.00 0.00 0.00 3.56 -0.22 24 0 248 0
26FEB26 80.00 C 2.90 2.90 2.51 2.52 -0.14 24 2 269 +1
26FEB26 82.50 C 2.24 2.24 2.05 1.74 -0.17 24 31 223 0
26FEB26 85.00 C 0.00 0.00 0.00 1.21 -0.14 25 0 144 0
26FEB26 87.50 C 1.14 1.14 0.85 0.82 -0.11 25 182 217 +165
26FEB26 90.00 C 0.75 0.75 0.75 0.53 -0.11 25 1 780 0
26FEB26 92.50 C 0.00 0.00 0.00 0.34 -0.09 26 0 58 0
26FEB26 95.00 C 0.43 0.43 0.43 0.22 -0.07 26 10 169 +5
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 36 0
26FEB26 100.00 C 0.20 0.20 0.20 0.09 -0.04 27 1 134 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 96 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 123 0
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 4 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 450 0
30MAR26 38.00 C 0.00 0.00 0.00 39.36 -0.91 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 38.67 -0.22 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.68 -0.22 39 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 36.60 -0.70 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.61 -0.52 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.63 -0.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 33.63 -0.32 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.66 -0.25 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.66 -0.72 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.74 -0.24 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.62 -1.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.78 -0.23 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.75 -0.25 0 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 25.09 -0.69 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 22.90 -0.28 31 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 20.16 -0.63 0 0 125 0
30MAR26 60.00 C 18.02 18.03 18.02 18.64 +0.27 39 90 1,137 +30
30MAR26 62.50 C 0.00 0.00 0.00 15.70 -0.43 27 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 13.81 -0.41 31 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 11.77 +0.21 31 0 1,404 0
30MAR26 70.00 C 0.00 0.00 0.00 9.45 -0.53 27 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 7.63 -0.30 26 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 5.91 -0.23 25 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 4.55 -0.22 25 0 271 0
30MAR26 80.00 C 3.90 3.90 3.41 3.48 -0.18 25 24 1,696 +24
30MAR26 82.50 C 0.00 0.00 0.00 2.65 -0.13 26 0 442 0
30MAR26 85.00 C 0.00 0.00 0.00 2.01 -0.01 26 0 346 0
30MAR26 87.50 C 0.00 0.00 0.00 1.52 +0.08 27 0 940 0
30MAR26 90.00 C 0.00 0.00 0.00 1.17 +0.17 27 0 125 0
30MAR26 92.50 C 1.13 1.13 1.13 0.91 +0.23 28 30 654 +30
30MAR26 95.00 C 0.00 0.00 0.00 0.68 +0.22 28 0 208 0
30MAR26 97.50 C 0.00 0.00 0.00 0.51 +0.21 29 0 196 0
30MAR26 100.00 C 0.47 0.47 0.47 0.39 +0.20 29 4 670 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.29 +0.17 30 0 69 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 +0.14 30 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 +0.12 30 0 190 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 +0.10 31 0 48 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 +0.08 31 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 +0.07 32 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 33.99 -0.28 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.85 -0.44 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.97 -0.41 26 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.76 -0.59 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.04 -0.59 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.78 -0.59 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.19 -0.22 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.35 -0.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.97 -0.67 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.02 -0.28 29 0 0 0
29JUN26 60.00 C 18.76 18.76 18.76 18.76 -0.56 29 2 3 +2
29JUN26 62.50 C 0.00 0.00 0.00 16.18 -0.61 24 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 14.19 -0.72 25 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 11.95 -0.71 23 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 10.58 +0.17 26 0 611 0
29JUN26 72.50 C 0.00 0.00 0.00 8.96 -0.43 26 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 7.45 -0.26 26 0 311 0
29JUN26 77.50 C 0.00 0.00 0.00 6.17 -0.24 26 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 5.04 -0.29 26 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 4.13 -0.27 26 0 86 0
29JUN26 85.00 C 3.45 3.45 3.45 3.44 -0.16 27 6 43 +6
29JUN26 87.50 C 0.00 0.00 0.00 2.78 -0.13 27 0 138 0
29JUN26 90.00 C 0.00 0.00 0.00 2.29 -0.04 27 700 781 +700
29JUN26 92.50 C 0.00 0.00 0.00 1.93 +0.07 28 0 46 0
29JUN26 95.00 C 0.00 0.00 0.00 1.57 +0.09 28 0 1,543 0
29JUN26 97.50 C 0.00 0.00 0.00 1.26 +0.10 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.03 +0.11 28 0 72 0
29JUN26 102.50 C 0.00 0.00 0.00 0.82 +0.10 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.68 +0.13 29 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.54 +0.10 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.45 +0.12 29 0 100 0
29JUN26 112.50 C 0.00 0.00 0.00 0.36 +0.10 29 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 +0.10 29 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 32.00 -0.38 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.02 -0.53 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.07 -0.56 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.80 -0.65 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.19 -0.31 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.82 -0.51 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.92 +0.09 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.26 -0.31 28 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 18.88 -0.44 26 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.01 -0.36 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.06 -0.25 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.25 -0.22 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.62 -0.11 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 10.05 -0.17 26 0 0 0
29SEP26 75.00 C 8.52 8.56 8.52 8.68 -0.23 26 66 129 +36
29SEP26 77.50 C 7.39 7.41 7.36 7.49 -0.20 26 84 106 +22
29SEP26 80.00 C 0.00 0.00 0.00 6.41 -0.22 26 0 49 0
29SEP26 82.50 C 0.00 0.00 0.00 5.48 -0.19 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 4.74 -0.15 27 0 31 0
29SEP26 87.50 C 0.00 0.00 0.00 4.09 -0.15 27 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 3.54 -0.08 27 0 50 0
29SEP26 92.50 C 0.00 0.00 0.00 3.04 +0.01 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 2.64 +0.07 28 0 9 0
29SEP26 97.50 C 0.00 0.00 0.00 2.28 +0.16 28 0 11 0
29SEP26 100.00 C 0.00 0.00 0.00 1.97 +0.17 28 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 1.71 +0.24 29 0 106 0
29SEP26 105.00 C 0.00 0.00 0.00 1.56 +0.32 29 0 77 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 +0.35 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.19 +0.34 30 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 1.04 +0.35 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.92 +0.35 30 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.80 +0.33 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.70 +0.32 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.61 +0.29 31 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.55 +0.30 31 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.48 +0.27 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.43 +0.26 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.23 -0.26 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.32 -0.25 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.82 -0.51 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.92 -0.19 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.65 -0.32 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.61 -0.32 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.72 -0.27 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.31 +0.19 28 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 14.19 -0.22 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.68 -0.15 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.16 -0.19 26 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 9.77 -0.36 26 0 0 0
30DEC26 77.50 C 9.20 9.20 9.20 8.62 -0.34 26 1 1 +1
30DEC26 80.00 C 7.91 7.91 7.91 7.58 -0.33 26 1 4 +1
30DEC26 82.50 C 0.00 0.00 0.00 6.69 -0.29 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.93 -0.24 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 5.23 -0.21 27 0 6 0
30DEC26 90.00 C 0.00 0.00 0.00 4.61 -0.20 27 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 4.10 -0.13 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.62 -0.16 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 -0.11 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.86 -0.09 28 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 2.57 +0.01 28 0 5 0
30DEC26 105.00 C 0.00 0.00 0.00 2.29 +0.02 29 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.01 +0.04 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.78 +0.09 29 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.59 +0.06 29 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 1.39 +0.10 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.24 +0.10 29 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.11 +0.10 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.98 +0.10 30 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.84 +0.06 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.76 +0.07 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.71 +0.09 30 0 270 0
TOTAL CALL 2,404 59,737 +1,211
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 216 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 187 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 159 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.04 133 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.05 107 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.08 81 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.02 -0.11 61 0 54 0
12DEC25 75.00 P 0.00 0.00 0.00 0.08 -0.15 44 0 80 0
12DEC25 77.50 P 0.58 0.58 0.58 0.55 -0.10 27 1 77 +1
12DEC25 80.00 P 1.66 1.80 1.66 2.78 +0.19 49 23 301 -10
12DEC25 82.50 P 4.06 4.06 4.06 5.20 +0.17 0 30 0 -60
12DEC25 85.00 P 0.00 0.00 0.00 7.70 +0.12 0 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 15.31 +0.30 189 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 17.81 +0.30 211 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 20.32 +0.12 236 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 22.82 -0.37 257 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 25.32 -0.31 277 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 27.82 +0.23 296 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 30.31 +0.29 311 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 32.81 -0.41 328 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.01 -0.14 28 0 0 0
19DEC25 72.50 P 0.08 0.08 0.08 0.07 -0.21 27 20 20 +20
19DEC25 75.00 P 0.21 0.31 0.18 0.31 -0.24 24 50 49 0
19DEC25 77.50 P 1.00 1.00 1.00 1.19 -0.01 24 1 8 0
19DEC25 80.00 P 3.05 3.05 3.05 3.00 +0.11 26 30 52 +30
19DEC25 82.50 P 0.00 0.00 0.00 5.24 +0.13 27 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 7.70 +0.12 0 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 10.20 -0.12 0 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 12.70 +0.10 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 15.32 +0.31 70 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 17.82 +0.31 79 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 20.32 +0.12 87 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 22.82 -0.37 94 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 25.32 -0.31 101 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 27.82 +0.23 108 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 30.31 +0.29 114 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 336 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 169 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 316 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 75 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 95 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 142 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 171 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 128 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 235 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 161 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 446 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 676 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 748 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 671 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 382 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,834 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 -0.03 36 0 1,473 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 2,309 0
30DEC25 67.50 P 0.00 0.00 0.00 0.02 -0.07 27 0 1,546 0
30DEC25 70.00 P 0.00 0.00 0.00 0.07 -0.08 25 0 3,894 0
30DEC25 72.50 P 0.19 0.23 0.19 0.22 -0.11 23 63 998 -59
30DEC25 75.00 P 0.43 0.67 0.39 0.63 -0.09 22 117 1,629 +8
30DEC25 77.50 P 1.19 1.71 1.12 1.60 +0.06 22 49 875 -17
30DEC25 80.00 P 2.49 2.49 2.49 3.23 +0.08 22 1 1,336 0
30DEC25 82.50 P 5.21 5.50 5.21 5.36 +0.07 23 85 614 +15
30DEC25 85.00 P 0.00 0.00 0.00 7.73 +0.09 24 0 115 0
30DEC25 87.50 P 0.00 0.00 0.00 10.20 -0.12 0 0 2 0
30DEC25 90.00 P 0.00 0.00 0.00 12.70 +0.10 0 0 28 0
30DEC25 92.50 P 0.00 0.00 0.00 15.32 -0.13 48 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 17.82 +0.31 53 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 20.32 +0.12 59 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 22.82 -0.37 64 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 25.32 -0.31 69 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 27.82 +0.23 73 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 30.31 +0.23 77 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 32.81 -0.41 81 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 35.31 +0.23 86 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 37.88 +0.30 95 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 182 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 441 0
29JAN26 62.50 P 0.00 0.00 0.00 0.03 -0.10 26 0 381 0
29JAN26 65.00 P 0.00 0.00 0.00 0.08 -0.15 25 0 389 0
29JAN26 67.50 P 0.24 0.24 0.24 0.20 -0.19 25 4 698 -4
29JAN26 70.00 P 0.00 0.00 0.00 0.44 -0.21 25 3 824 0
29JAN26 72.50 P 0.71 0.84 0.71 0.87 -0.18 24 14 504 +11
29JAN26 75.00 P 1.24 1.56 1.20 1.56 -0.09 23 183 902 +120
29JAN26 77.50 P 2.20 2.68 2.15 2.66 +0.07 23 230 435 +64
29JAN26 80.00 P 0.00 0.00 0.00 4.16 +0.10 24 0 335 0
29JAN26 82.50 P 0.00 0.00 0.00 6.01 +0.15 24 0 163 0
29JAN26 85.00 P 0.00 0.00 0.00 8.10 -0.11 25 0 153 0
29JAN26 87.50 P 0.00 0.00 0.00 10.37 +0.05 25 0 32 0
29JAN26 90.00 P 0.00 0.00 0.00 12.75 +0.15 26 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 15.46 +0.01 36 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 17.82 +0.24 36 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 20.32 +0.12 40 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 22.82 -0.37 43 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 25.32 -0.31 46 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 27.82 +0.23 49 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 30.31 +0.23 52 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 32.81 -0.41 55 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 35.31 +0.23 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 37.88 +0.30 63 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.06 27 0 4 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.09 26 0 4 0
26FEB26 62.50 P 0.19 0.19 0.19 0.12 -0.11 26 65 169 +65
26FEB26 65.00 P 0.00 0.00 0.00 0.25 -0.14 26 0 91 0
26FEB26 67.50 P 0.49 0.52 0.49 0.48 -0.15 25 95 244 +90
26FEB26 70.00 P 0.77 0.86 0.77 0.87 -0.12 25 32 415 +30
26FEB26 72.50 P 1.36 1.40 1.36 1.40 -0.12 24 46 261 +18
26FEB26 75.00 P 1.81 2.11 1.81 2.22 -0.02 24 5 312 +1
26FEB26 77.50 P 2.87 3.45 2.87 3.36 +0.09 24 32 353 +9
26FEB26 80.00 P 0.00 0.00 0.00 4.76 +0.05 24 0 344 0
26FEB26 82.50 P 0.00 0.00 0.00 6.52 +0.25 24 0 398 0
26FEB26 85.00 P 0.00 0.00 0.00 8.47 +0.08 25 0 152 0
26FEB26 87.50 P 0.00 0.00 0.00 10.61 +0.03 25 0 2 0
26FEB26 90.00 P 0.00 0.00 0.00 12.88 +0.03 25 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.46 +0.01 30 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.08 +0.50 35 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.32 +0.12 33 0 210 0
26FEB26 100.00 P 0.00 0.00 0.00 22.82 -0.37 36 0 90 -30
26FEB26 102.50 P 0.00 0.00 0.00 25.32 -0.31 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.82 +0.23 42 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 30.31 +0.23 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.81 -0.41 46 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 35.31 +0.23 48 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.88 +0.30 53 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 430 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 -0.03 30 0 395 0
30MAR26 60.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 753 0
30MAR26 62.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 599 0
30MAR26 65.00 P 0.62 0.62 0.62 0.64 -0.03 28 2 351 +2
30MAR26 67.50 P 0.93 0.93 0.93 0.98 -0.04 27 30 863 +30
30MAR26 70.00 P 1.19 1.19 1.19 1.46 -0.04 26 1 746 -1
30MAR26 72.50 P 2.10 2.10 2.08 2.11 -0.02 26 2 593 0
30MAR26 75.00 P 2.96 3.04 2.95 2.97 +0.03 25 173 1,577 +137
30MAR26 77.50 P 0.00 0.00 0.00 4.15 +0.09 25 0 950 0
30MAR26 80.00 P 5.21 5.40 5.16 5.62 +0.16 26 76 1,612 +76
30MAR26 82.50 P 0.00 0.00 0.00 7.27 +0.44 26 0 285 0
30MAR26 85.00 P 0.00 0.00 0.00 9.14 +0.57 26 0 205 0
30MAR26 87.50 P 0.00 0.00 0.00 11.16 +0.44 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 13.55 +0.36 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 15.54 +0.09 28 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.08 +0.43 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.61 +0.41 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.82 -0.37 32 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.69 +0.06 40 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 28.01 +0.42 40 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.68 +0.60 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.81 -0.41 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 35.31 +0.23 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.88 +0.30 46 0 0 0
29JUN26 44.00 P 0.12 0.12 0.12 0.01 0.00 27 20 112 +20
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 26 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 26 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 0.00 26 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.21 0.00 26 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 0.00 26 0 189 0
29JUN26 60.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 494 0
29JUN26 62.50 P 0.00 0.00 0.00 0.96 -0.01 26 0 372 0
29JUN26 65.00 P 1.50 1.50 1.50 1.44 -0.01 26 35 298 0
29JUN26 67.50 P 0.00 0.00 0.00 2.06 -0.01 26 0 284 0
29JUN26 70.00 P 0.00 0.00 0.00 2.86 +0.06 26 700 2,120 +700
29JUN26 72.50 P 0.00 0.00 0.00 3.67 +0.01 26 0 1,866 0
29JUN26 75.00 P 0.00 0.00 0.00 4.81 +0.10 26 0 162 0
29JUN26 77.50 P 0.00 0.00 0.00 6.13 +0.18 26 0 265 0
29JUN26 80.00 P 0.00 0.00 0.00 7.53 +0.12 26 0 162 0
29JUN26 82.50 P 0.00 0.00 0.00 9.15 +0.19 26 0 92 0
29JUN26 85.00 P 0.00 0.00 0.00 11.26 +0.73 28 0 60 0
29JUN26 87.50 P 0.00 0.00 0.00 13.05 +0.38 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.18 +0.60 29 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 17.00 +0.83 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.03 +0.20 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 20.84 +0.25 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.03 -0.79 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.87 +0.24 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.20 +0.47 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.68 +0.35 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.90 -0.50 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 35.31 +0.20 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.88 +0.16 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 26 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 0.00 26 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 0.00 26 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 0.00 27 0 50 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 0.00 26 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.01 27 0 108 0
29SEP26 55.00 P 0.00 0.00 0.00 0.53 +0.01 27 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 +0.02 27 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 1.18 +0.02 27 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 1.67 +0.02 27 0 121 0
29SEP26 65.00 P 0.00 0.00 0.00 2.30 +0.03 27 0 190 0
29SEP26 67.50 P 0.00 0.00 0.00 3.06 +0.03 27 0 61 0
29SEP26 70.00 P 0.00 0.00 0.00 3.93 +0.05 27 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 4.88 +0.03 27 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 6.09 +0.12 27 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 7.38 +0.14 27 0 81 0
29SEP26 80.00 P 0.00 0.00 0.00 8.82 +0.17 27 0 19 0
29SEP26 82.50 P 0.00 0.00 0.00 10.39 +0.19 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.24 +0.76 28 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 14.28 +0.53 29 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.85 +0.24 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.18 +0.55 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.30 +1.13 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.74 +0.09 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.79 -0.21 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.42 +0.79 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.68 +0.28 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.96 +0.63 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.90 -0.60 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.59 -0.33 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.95 +0.23 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.31 +0.15 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.82 +0.32 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.31 +0.31 33 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.81 +0.31 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.31 +0.23 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.81 +0.23 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 5 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 -0.02 26 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.12 -0.03 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.58 -0.03 26 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 2.15 -0.04 26 0 8 0
30DEC26 65.00 P 3.03 3.03 3.03 2.84 -0.03 26 1 14 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.66 -0.03 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.63 -0.02 27 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.71 +0.05 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.88 +0.05 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.20 +0.10 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 9.63 +0.09 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.25 +0.16 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.92 +0.16 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.95 +0.40 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.12 -0.29 26 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.49 +0.51 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.50 +0.54 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.57 +0.62 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.69 +0.12 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.86 +0.13 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.27 +0.33 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.28 +0.10 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.58 +0.08 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.34 +0.42 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.09 +0.04 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.45 +0.07 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.85 +0.13 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.31 +0.28 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.81 +0.23 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.31 +0.23 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.81 +0.23 34 0 0 0
TOTAL PUT 2,219 53,823 +1,267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 6.22
30DEC25 3.30 C 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.74 -0.04 131 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.64 -0.05 125 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.54 -0.04 119 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.44 -0.04 113 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.33 -0.05 88 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.24 -0.04 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.14 -0.04 97 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.04 -0.05 92 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.94 -0.05 87 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.84 -0.04 82 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.74 -0.05 78 0 80 0
30DEC25 4.60 C 0.00 0.00 0.00 1.64 -0.05 73 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 1.54 -0.05 68 0 4 0
30DEC25 4.80 C 0.00 0.00 0.00 1.44 -0.05 64 0 12 0
30DEC25 4.90 C 0.00 0.00 0.00 1.35 -0.04 67 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.25 -0.04 62 0 31 0
30DEC25 5.25 C 0.00 0.00 0.00 1.00 -0.03 51 0 251 0
30DEC25 5.50 C 0.00 0.00 0.00 0.76 -0.06 44 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.51 -0.07 32 0 62 0
30DEC25 6.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 124 0
30DEC25 6.25 C 0.21 0.21 0.21 0.18 -0.05 33 3 60 +3
30DEC25 6.50 C 0.13 0.13 0.10 0.09 -0.04 33 8 256 0
30DEC25 6.75 C 0.07 0.07 0.07 0.04 -0.02 34 1 323 +1
30DEC25 7.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 520 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 330 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.95 -0.05 54 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.85 -0.05 50 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.75 -0.05 47 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.66 -0.05 50 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.55 -0.05 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.46 -0.04 44 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.37 -0.04 45 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.26 -0.06 38 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.03 -0.06 37 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.83 -0.05 39 0 25 0
29JAN26 5.75 C 0.00 0.00 0.00 0.62 -0.06 35 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 402 0
29JAN26 6.25 C 0.00 0.00 0.00 0.32 -0.05 35 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 17 0
29JAN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 36 0 80 0
29JAN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 46 0
29JAN26 7.25 C 0.00 0.00 0.00 0.06 -0.02 36 0 414 0
29JAN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 482 0
29JAN26 7.75 C 0.00 0.00 0.00 0.03 0.00 39 0 78 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.88 -0.04 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.79 -0.05 49 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.70 -0.03 49 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.61 -0.02 49 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.52 -0.02 48 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.42 -0.03 45 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.33 -0.03 44 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.07 -0.07 35 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.91 0.00 40 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 0.70 -0.05 36 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.41 -0.04 35 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.23 -0.02 36 0 16 0
26FEB26 7.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 30 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.02 36 0 588 0
26FEB26 7.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 30 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 244 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 393 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 37 0 20 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.97 -0.04 63 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.88 -0.03 65 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.78 -0.05 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.68 -0.03 59 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 -0.04 60 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.48 -0.05 53 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.40 -0.02 57 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.30 -0.03 54 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 -0.03 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 -0.03 51 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.01 -0.04 49 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 -0.04 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.83 -0.02 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.70 -0.06 39 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.61 -0.06 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.52 -0.06 38 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 -0.04 40 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.15 -0.05 38 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 0.98 -0.03 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 0.78 -0.06 36 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.63 -0.04 36 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 -0.05 36 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 -0.04 36 0 244 0
30MAR26 6.75 C 0.00 0.00 0.00 0.31 -0.04 36 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 767 0
30MAR26 7.25 C 0.00 0.00 0.00 0.19 -0.02 37 0 183 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.02 37 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 38 0 1 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.32 -0.09 38 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.14 -0.07 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.05 -0.07 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.96 -0.07 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 -0.07 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.79 -0.08 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.71 -0.08 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.63 -0.06 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.54 -0.08 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 -0.07 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.29 -0.07 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 -0.01 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.04 36 0 15 0
29JUN26 6.50 C 0.61 0.61 0.61 0.60 -0.06 36 4 26 +4
29JUN26 6.75 C 0.52 0.52 0.52 0.51 -0.04 36 4 23 +4
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 15 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 -0.03 37 0 15 0
29JUN26 7.50 C 0.00 0.00 0.00 0.31 -0.03 37 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.02 37 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.40 -0.08 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.31 -0.08 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.22 -0.08 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.14 -0.09 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.05 -0.07 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.97 -0.07 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 -0.08 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 -0.07 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 -0.07 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.67 -0.07 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.59 -0.07 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 -0.07 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 -0.08 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 -0.09 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 -0.07 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.05 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.04 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 13 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 29 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 -0.08 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.08 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.08 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.77 -0.09 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.71 -0.08 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.09 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.07 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.07 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.06 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.03 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.06 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
TOTAL CALL 20 8,792 +12
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 113 0 26 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 108 0 619 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 585 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 139 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 316 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 57 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 314 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 593 0
30DEC25 5.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,177 0
30DEC25 5.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 343 0
30DEC25 6.00 P 0.10 0.10 0.10 0.11 +0.01 36 20 421 +20
30DEC25 6.25 P 0.20 0.20 0.20 0.22 +0.02 36 1 561 -1
30DEC25 6.50 P 0.25 0.25 0.25 0.38 +0.04 37 2 232 0
30DEC25 6.75 P 0.00 0.00 0.00 0.58 +0.04 39 0 43 0
30DEC25 7.00 P 0.63 0.63 0.63 0.78 +0.01 0 2 28 0
30DEC25 7.25 P 0.00 0.00 0.00 1.05 +0.07 48 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.30 +0.07 55 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.78 +0.05 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.54 +0.03 80 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
29JAN26 5.25 P 0.04 0.04 0.04 0.04 0.00 37 50 100 +45
29JAN26 5.50 P 0.00 0.00 0.00 0.08 0.00 37 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.13 0.00 36 0 564 0
29JAN26 6.00 P 0.18 0.18 0.18 0.22 +0.01 36 4 499 +4
29JAN26 6.25 P 0.00 0.00 0.00 0.34 +0.02 36 0 28 0
29JAN26 6.50 P 0.42 0.42 0.42 0.49 +0.03 37 2 65 +2
29JAN26 6.75 P 0.00 0.00 0.00 0.66 +0.03 36 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.05 +0.01 32 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.30 +0.04 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.54 +0.04 38 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.54 +0.03 54 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
26FEB26 4.90 P 0.04 0.04 0.04 0.03 0.00 36 50 100 +50
26FEB26 5.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
26FEB26 5.25 P 0.07 0.07 0.07 0.08 +0.01 37 15 52 0
26FEB26 5.50 P 0.11 0.11 0.11 0.13 +0.01 37 15 65 +15
26FEB26 5.75 P 0.00 0.00 0.00 0.21 +0.02 37 0 315 0
26FEB26 6.00 P 0.00 0.00 0.00 0.30 +0.02 37 0 265 0
26FEB26 6.25 P 0.00 0.00 0.00 0.43 +0.03 38 0 16 0
26FEB26 6.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 25 0
26FEB26 6.75 P 0.00 0.00 0.00 0.73 +0.03 37 0 39 0
26FEB26 7.00 P 0.00 0.00 0.00 0.92 +0.04 37 0 15 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 0.00 32 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.34 +0.04 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.79 +0.04 36 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.54 +0.03 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 37 0 569 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 0.00 37 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 38 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 0.00 38 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 0.00 38 0 51 0
30MAR26 5.50 P 0.00 0.00 0.00 0.19 0.00 37 0 731 0
30MAR26 5.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 16 0
30MAR26 6.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.50 +0.02 37 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.64 +0.03 37 0 59 0
30MAR26 6.75 P 0.00 0.00 0.00 0.80 +0.03 37 0 45 0
30MAR26 7.00 P 0.00 0.00 0.00 0.95 +0.01 35 0 15 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 0.00 33 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.35 +0.02 34 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.59 +0.03 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.79 +0.01 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.04 +0.03 34 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.29 +0.04 37 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.54 +0.03 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.78 +0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 38 0 253 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 38 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 0.00 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29JUN26 4.90 P 0.18 0.18 0.18 0.15 0.00 37 15 15 +15
29JUN26 5.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.01 38 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.55 +0.04 38 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 +0.03 38 0 15 0
29JUN26 6.50 P 0.80 0.80 0.80 0.82 +0.04 38 15 45 +15
29JUN26 6.75 P 0.00 0.00 0.00 0.97 +0.04 38 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.10 +0.01 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.34 +0.07 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.51 +0.05 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 +0.06 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.92 +0.05 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.14 +0.05 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.61 +0.07 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.80 +0.02 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 0.00 38 0 130 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 38 0 200 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 38 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.02 38 0 33 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 +0.02 38 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 +0.05 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.43 +0.03 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.63 +0.06 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.82 +0.05 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.01 +0.05 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.06 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 +0.07 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 +0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.84 +0.03 37 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.01 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.01 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.01 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.03 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.02 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.04 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.05 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 +0.06 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 +0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 +0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 +0.02 37 0 0 0
TOTAL PUT 191 14,025 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 150.60
12DEC25 127.50 C 0.00 0.00 0.00 23.35 -2.37 185 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 20.85 -2.37 167 0 1 0
12DEC25 132.50 C 0.00 0.00 0.00 18.35 -2.37 149 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 15.85 -2.37 132 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 13.35 -2.37 114 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 10.86 -2.37 97 0 0 0
12DEC25 142.50 C 12.50 12.70 12.40 8.37 -2.38 79 6 2 -4
12DEC25 145.00 C 8.93 8.93 8.93 5.86 -2.52 59 2 15 0
12DEC25 147.50 C 7.36 7.36 3.48 3.48 -2.57 45 30 34 +11
12DEC25 150.00 C 5.00 5.50 1.70 1.78 -2.14 46 127 276 -48
12DEC25 152.50 C 3.50 3.50 0.60 0.69 -1.67 45 1,890 974 +23
12DEC25 155.00 C 1.92 2.60 0.19 0.20 -1.06 45 3,517 3,024 -317
12DEC25 157.50 C 0.59 1.00 0.06 0.04 -0.55 44 1,664 2,230 -288
12DEC25 160.00 C 0.33 0.45 0.03 0.01 -0.24 47 936 2,541 -134
12DEC25 162.50 C 0.15 0.15 0.02 0.01 -0.08 58 632 1,974 +225
12DEC25 165.00 C 0.07 0.07 0.01 0.01 -0.02 68 818 1,925 -82
12DEC25 167.50 C 0.02 0.02 0.01 0.01 0.00 78 70 942 -70
12DEC25 170.00 C 0.01 0.01 0.01 0.01 0.00 88 10 1,405 -10
12DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 97 1 393 0
12DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 302 0
12DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
12DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 124 0 122 0
19DEC25 127.50 C 0.00 0.00 0.00 23.89 -1.91 83 0 0 0
19DEC25 130.00 C 0.00 0.00 0.00 21.32 -1.99 74 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 18.76 -2.68 64 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 16.22 -2.68 56 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 13.72 -2.66 49 0 0 0
19DEC25 140.00 C 12.78 12.78 12.78 11.03 -2.28 37 2 2 +2
19DEC25 142.50 C 0.00 0.00 0.00 8.99 -1.99 39 0 0 0
19DEC25 145.00 C 7.06 7.06 6.85 6.97 -1.85 38 4 4 +4
19DEC25 147.50 C 6.15 6.15 6.15 4.92 -2.00 34 1 2 +1
19DEC25 150.00 C 5.50 5.75 3.50 3.55 -1.70 35 189 92 +68
19DEC25 152.50 C 4.70 4.80 2.41 2.45 -1.39 36 70 105 +22
19DEC25 155.00 C 3.60 3.70 1.59 1.57 -1.14 36 697 567 +165
19DEC25 157.50 C 2.60 2.60 1.05 0.95 -0.95 36 434 455 +167
19DEC25 160.00 C 1.71 1.80 0.65 0.55 -0.71 36 1,027 869 +497
19DEC25 162.50 C 1.20 1.20 0.48 0.30 -0.48 36 395 798 +139
19DEC25 165.00 C 0.80 0.82 0.25 0.15 -0.32 35 160 829 +142
19DEC25 167.50 C 0.49 0.49 0.16 0.08 -0.19 36 82 166 +82
19DEC25 170.00 C 0.26 0.26 0.10 0.04 -0.11 36 68 296 +64
19DEC25 172.50 C 0.16 0.16 0.04 0.02 -0.06 37 7 273 +7
19DEC25 175.00 C 0.11 0.11 0.10 0.01 -0.03 37 20 80 +20
19DEC25 177.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 174 0
30DEC25 55.00 C 95.89 95.89 95.89 96.28 -1.92 237 100 2,963 +100
30DEC25 57.50 C 0.00 0.00 0.00 94.24 -1.56 254 0 821 0
30DEC25 60.00 C 0.00 0.00 0.00 92.36 -0.94 269 0 68 0
30DEC25 62.50 C 0.00 0.00 0.00 89.01 -1.80 222 0 22 0
30DEC25 65.00 C 0.00 0.00 0.00 85.71 -2.60 110 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 83.90 -1.92 199 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 82.43 -0.89 231 0 65 0
30DEC25 72.50 C 0.00 0.00 0.00 79.89 -0.94 220 0 3 0
30DEC25 75.00 C 0.00 0.00 0.00 77.26 -1.07 207 0 802 0
30DEC25 77.50 C 0.00 0.00 0.00 74.88 -0.95 202 0 12 0
30DEC25 80.00 C 0.00 0.00 0.00 72.18 -1.16 188 0 219 0
30DEC25 82.50 C 0.00 0.00 0.00 69.83 -1.01 185 0 177 0
30DEC25 85.00 C 0.00 0.00 0.00 66.43 -1.92 147 0 606 0
30DEC25 87.50 C 0.00 0.00 0.00 63.65 -2.20 128 0 580 0
30DEC25 90.00 C 60.88 61.21 60.88 61.11 -2.25 119 70 1,233 -10
30DEC25 92.50 C 0.00 0.00 0.00 59.77 -1.09 153 0 340 0
30DEC25 95.00 C 0.00 0.00 0.00 55.76 -2.60 63 0 511 0
30DEC25 97.50 C 0.00 0.00 0.00 53.26 -3.25 0 0 1,044 0
30DEC25 100.00 C 51.23 51.68 51.13 51.17 -2.20 100 300 6,909 +60
30DEC25 102.50 C 0.00 0.00 0.00 49.72 -1.16 125 0 368 0
30DEC25 105.00 C 46.24 46.83 46.18 46.18 -2.20 90 210 7,419 +28
30DEC25 107.50 C 43.50 43.50 43.50 43.57 -2.32 80 50 2,798 -50
30DEC25 110.00 C 41.58 41.58 40.85 41.20 -2.80 80 170 12,704 -110
30DEC25 112.50 C 0.00 0.00 0.00 39.30 -1.60 92 0 8,525 0
30DEC25 115.00 C 0.00 0.00 0.00 36.20 -2.20 70 0 5,841 0
30DEC25 117.50 C 34.91 34.91 34.91 33.10 -2.60 0 15 6,677 -15
30DEC25 120.00 C 34.31 34.31 31.10 31.72 -1.69 74 538 15,043 -52
30DEC25 122.50 C 0.00 0.00 0.00 28.49 -2.22 49 0 2,995 0
30DEC25 125.00 C 30.17 30.17 26.27 26.60 -1.62 61 509 9,208 0
30DEC25 127.50 C 0.00 0.00 0.00 24.05 -1.90 55 0 2,252 0
30DEC25 130.00 C 21.81 21.86 21.67 21.32 -1.99 45 63 23,184 -63
30DEC25 132.50 C 0.00 0.00 0.00 19.02 -2.42 44 0 5,463 0
30DEC25 135.00 C 0.00 0.00 0.00 16.59 -2.64 40 0 8,256 0
30DEC25 137.50 C 0.00 0.00 0.00 13.82 -2.56 31 0 2,639 0
30DEC25 140.00 C 14.75 14.75 12.64 11.59 -2.17 30 221 10,569 -16
30DEC25 142.50 C 0.00 0.00 0.00 9.85 -1.84 33 0 2,896 0
30DEC25 145.00 C 9.17 9.17 9.17 7.73 -2.00 31 520 8,291 -20
30DEC25 147.50 C 6.71 6.71 6.47 6.29 -1.74 32 607 2,821 -41
30DEC25 150.00 C 7.50 7.57 4.80 4.90 -1.54 32 720 14,901 -29
30DEC25 152.50 C 5.34 5.39 3.60 3.60 -1.48 31 308 4,281 -118
30DEC25 155.00 C 4.77 4.84 2.67 2.73 -1.20 32 691 10,386 -30
30DEC25 157.50 C 3.50 3.72 1.96 1.96 -1.03 32 949 3,868 -31
30DEC25 160.00 C 2.80 2.86 1.42 1.36 -0.89 32 2,805 11,609 +1,323
30DEC25 162.50 C 2.00 2.10 1.03 0.93 -0.67 32 1,307 2,495 -141
30DEC25 165.00 C 1.60 1.60 0.71 0.61 -0.60 32 1,302 11,352 +30
30DEC25 167.50 C 1.00 1.15 0.53 0.40 -0.44 32 436 12,167 +4
30DEC25 170.00 C 0.82 0.85 0.40 0.25 -0.32 32 599 9,238 +198
30DEC25 172.50 C 0.62 0.62 0.30 0.15 -0.23 31 166 5,490 -96
30DEC25 175.00 C 0.45 0.47 0.22 0.09 -0.16 31 62 5,107 -34
30DEC25 177.50 C 0.19 0.20 0.18 0.06 -0.10 32 73 2,707 -2
30DEC25 180.00 C 0.28 0.28 0.15 0.03 -0.07 31 338 12,519 -69
30DEC25 182.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 1,554 0
30DEC25 185.00 C 0.14 0.14 0.10 0.01 -0.03 32 61 6,459 -41
30DEC25 187.50 C 0.11 0.11 0.08 0.01 -0.02 34 13 1,174 -13
30DEC25 190.00 C 0.06 0.10 0.06 0.01 -0.01 35 27 3,266 -13
30DEC25 192.50 C 0.06 0.06 0.06 0.01 0.00 37 4 1,770 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,145 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,160 0
30DEC25 200.00 C 0.05 0.05 0.02 0.01 0.00 42 3,155 9,255 +1,909
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,956 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,269 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,386 0
30DEC25 220.00 C 0.03 0.03 0.03 0.01 0.00 55 20 2,825 -20
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 240 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 693 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 469 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,533 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 627 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,530 0
29JAN26 80.00 C 0.00 0.00 0.00 72.18 -1.37 113 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 69.83 -1.23 111 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 66.71 -1.68 93 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 65.27 -0.81 109 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 61.70 -1.89 85 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 59.77 -1.33 92 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 56.95 -1.66 82 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 54.50 -2.01 79 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 52.56 -1.08 83 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 49.72 -1.43 74 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 46.96 -1.70 66 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 44.47 -1.42 63 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 42.33 -1.67 64 0 1,000 0
29JAN26 112.50 C 0.00 0.00 0.00 39.79 -1.45 60 0 840 0
29JAN26 115.00 C 0.00 0.00 0.00 37.21 -1.62 55 0 3 0
29JAN26 117.50 C 34.20 34.20 34.20 34.62 -1.72 51 10 340 +10
29JAN26 120.00 C 0.00 0.00 0.00 32.27 -2.30 49 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 29.83 -1.70 46 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 27.43 -1.74 44 0 40 0
29JAN26 127.50 C 0.00 0.00 0.00 25.09 -1.78 42 0 4 0
29JAN26 130.00 C 0.00 0.00 0.00 22.82 -1.07 40 0 67 0
29JAN26 132.50 C 0.00 0.00 0.00 20.26 -2.02 36 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.17 -1.84 35 0 84 0
29JAN26 137.50 C 16.00 16.00 16.00 16.19 -1.79 35 3 3 +1
29JAN26 140.00 C 0.00 0.00 0.00 14.33 -1.62 35 0 45 0
29JAN26 142.50 C 0.00 0.00 0.00 12.63 -1.57 35 0 1 0
29JAN26 145.00 C 0.00 0.00 0.00 11.03 -1.54 34 0 36 0
29JAN26 147.50 C 0.00 0.00 0.00 9.62 -1.44 35 1 141 +1
29JAN26 150.00 C 10.79 11.00 8.18 8.36 -1.31 35 187 659 -20
29JAN26 152.50 C 9.00 9.00 7.09 7.19 -1.29 35 37 781 -5
29JAN26 155.00 C 8.36 8.36 6.06 6.09 -1.22 35 305 1,258 +117
29JAN26 157.50 C 7.30 7.30 5.19 5.19 -1.14 35 266 3,414 +132
29JAN26 160.00 C 6.24 6.30 4.47 4.34 -1.17 35 1,876 8,496 +1,342
29JAN26 162.50 C 5.50 5.50 3.79 3.61 -1.11 35 49 2,520 +3
29JAN26 165.00 C 4.40 4.40 3.27 2.99 -1.02 35 111 2,996 -39
29JAN26 167.50 C 3.85 3.85 2.88 2.45 -0.90 34 87 2,254 +1
29JAN26 170.00 C 3.38 3.42 2.35 2.00 -0.79 34 646 3,846 +346
29JAN26 172.50 C 2.92 3.00 1.96 1.62 -0.68 34 133 10,715 +4
29JAN26 175.00 C 2.52 2.52 1.69 1.30 -0.59 34 190 1,721 -130
29JAN26 177.50 C 2.25 2.25 1.58 1.04 -0.51 34 67 5,161 +49
29JAN26 180.00 C 1.86 1.90 1.20 0.83 -0.43 34 59 6,408 -4
29JAN26 182.50 C 1.17 1.17 1.01 0.65 -0.37 34 155 1,378 +45
29JAN26 185.00 C 1.19 1.26 0.90 0.51 -0.31 34 48 1,332 +3
29JAN26 187.50 C 1.02 1.02 0.78 0.40 -0.25 34 13 1,295 +1
29JAN26 190.00 C 0.73 0.73 0.66 0.31 -0.21 34 205 1,622 -205
29JAN26 192.50 C 0.00 0.00 0.00 0.24 -0.17 34 0 820 0
29JAN26 195.00 C 0.71 0.71 0.51 0.19 -0.13 34 21 378 +21
29JAN26 197.50 C 0.43 0.43 0.43 0.14 -0.11 34 1 1,220 +1
29JAN26 200.00 C 0.43 0.43 0.32 0.11 -0.09 34 28 2,140 -8
29JAN26 205.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 1,110 0
29JAN26 210.00 C 0.21 0.22 0.21 0.04 -0.03 35 11 1,818 +11
29JAN26 215.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 344 0
29JAN26 220.00 C 0.18 0.18 0.18 0.01 -0.02 34 2 2,018 +2
29JAN26 225.00 C 0.12 0.12 0.11 0.01 -0.01 36 135 1,130 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,223 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,037 0
29JAN26 240.00 C 0.09 0.09 0.09 0.01 0.00 41 2 1,855 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,562 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 594 0
26FEB26 80.00 C 0.00 0.00 0.00 72.66 -0.89 95 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 70.46 -0.60 95 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 68.00 -0.39 91 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 65.55 -0.53 88 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 63.04 -0.55 84 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 60.49 -0.61 80 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 57.29 -1.32 67 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 55.15 -1.36 68 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 52.85 -0.79 67 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 50.32 -1.14 63 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 47.81 -1.20 60 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 45.05 -1.53 54 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 42.54 -2.32 51 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 40.37 -2.65 51 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 37.93 -0.90 49 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 35.57 -1.68 47 0 330 0
26FEB26 120.00 C 0.00 0.00 0.00 33.24 -2.59 45 0 60 0
26FEB26 122.50 C 0.00 0.00 0.00 30.90 -2.61 43 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 28.74 -2.34 42 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 25.85 -3.23 37 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.52 -1.91 40 0 9 0
26FEB26 132.50 C 0.00 0.00 0.00 22.53 -0.93 40 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 20.63 -1.70 39 0 146 0
26FEB26 137.50 C 0.00 0.00 0.00 18.62 -1.22 38 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 17.11 -1.91 39 0 5 0
26FEB26 142.50 C 0.00 0.00 0.00 15.03 -2.28 36 0 4 0
26FEB26 145.00 C 15.05 15.05 15.05 13.48 -1.59 36 2 283 0
26FEB26 147.50 C 0.00 0.00 0.00 12.32 -1.32 37 0 189 0
26FEB26 150.00 C 11.20 11.20 11.20 10.85 -1.47 36 1 1,123 0
26FEB26 152.50 C 10.34 10.34 10.24 9.94 -1.15 37 3 1,479 0
26FEB26 155.00 C 9.20 9.20 8.80 8.80 -1.33 37 2 1,483 -1
26FEB26 157.50 C 8.96 8.96 7.96 7.94 -1.17 37 67 768 +33
26FEB26 160.00 C 8.55 8.65 7.10 7.02 -1.18 37 20 1,065 +10
26FEB26 162.50 C 7.14 7.14 6.44 6.18 -1.28 37 60 1,215 -30
26FEB26 165.00 C 7.45 7.45 5.93 5.43 -1.21 37 45 654 +11
26FEB26 167.50 C 0.00 0.00 0.00 4.75 -1.11 37 0 253 0
26FEB26 170.00 C 5.94 5.94 4.65 4.14 -1.03 37 109 1,734 -105
26FEB26 172.50 C 5.25 5.40 5.25 3.60 -0.94 37 8 743 +6
26FEB26 175.00 C 4.90 4.90 3.80 3.12 -0.85 37 72 9,208 +4
26FEB26 177.50 C 3.32 3.32 3.28 2.70 -0.77 37 145 664 +145
26FEB26 180.00 C 3.68 3.68 2.92 2.33 -0.70 37 128 7,130 -48
26FEB26 182.50 C 2.60 2.66 2.60 2.00 -0.63 37 40 821 +20
26FEB26 185.00 C 0.00 0.00 0.00 1.72 -0.56 37 0 513 0
26FEB26 187.50 C 0.00 0.00 0.00 1.47 -0.50 37 0 741 0
26FEB26 190.00 C 2.30 2.30 2.30 1.25 -0.45 37 2 1,467 +2
26FEB26 192.50 C 2.35 2.35 2.13 1.06 -0.40 37 62 739 +52
26FEB26 195.00 C 1.92 1.92 1.53 0.90 -0.36 37 72 3,067 -7
26FEB26 197.50 C 1.73 1.73 1.73 0.77 -0.31 37 20 90 +20
26FEB26 200.00 C 1.50 1.50 1.50 0.65 -0.27 37 1 38 0
26FEB26 205.00 C 0.00 0.00 0.00 0.46 -0.21 37 0 93 0
26FEB26 210.00 C 1.02 1.04 0.83 0.32 -0.16 37 280 418 +120
26FEB26 215.00 C 0.00 0.00 0.00 0.23 -0.12 37 0 33 0
26FEB26 220.00 C 0.66 0.66 0.54 0.16 -0.09 37 47 105 +47
26FEB26 225.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30MAR26 65.00 C 0.00 0.00 0.00 88.07 -0.75 107 0 93 0
30MAR26 67.50 C 0.00 0.00 0.00 84.90 -1.44 93 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 82.43 -1.56 89 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 79.89 -1.06 84 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.26 -1.54 78 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 74.88 -1.27 77 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 72.66 -1.77 77 0 314 0
30MAR26 82.50 C 0.00 0.00 0.00 70.46 -1.03 78 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.00 -1.21 74 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 65.55 -1.29 72 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 63.33 -0.26 71 0 94 0
30MAR26 92.50 C 0.00 0.00 0.00 60.74 -0.95 67 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 57.29 -1.72 53 0 423 0
30MAR26 97.50 C 0.00 0.00 0.00 55.15 -1.44 55 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 53.21 -1.92 57 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 50.32 -2.33 51 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 47.81 -2.45 48 0 1,186 0
30MAR26 107.50 C 0.00 0.00 0.00 45.07 -2.84 43 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 43.54 -2.21 49 0 4,185 0
30MAR26 112.50 C 0.00 0.00 0.00 40.37 -2.65 41 0 1,724 0
30MAR26 115.00 C 0.00 0.00 0.00 38.31 -1.20 42 0 1,414 0
30MAR26 117.50 C 0.00 0.00 0.00 36.34 -0.91 42 0 672 0
30MAR26 120.00 C 0.00 0.00 0.00 33.70 -2.36 39 0 2,954 0
30MAR26 122.50 C 35.27 35.27 34.00 31.77 -1.74 40 28 875 -28
30MAR26 125.00 C 0.00 0.00 0.00 30.19 -0.89 41 0 6,885 0
30MAR26 127.50 C 0.00 0.00 0.00 28.18 -2.18 41 0 905 0
30MAR26 130.00 C 0.00 0.00 0.00 25.02 -2.87 35 0 15,369 0
30MAR26 132.50 C 0.00 0.00 0.00 23.33 -3.25 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 22.59 -0.70 40 0 5,607 0
30MAR26 137.50 C 0.00 0.00 0.00 20.44 -1.82 38 0 1,446 0
30MAR26 140.00 C 18.68 18.68 18.68 18.77 -2.15 37 505 12,096 +495
30MAR26 142.50 C 17.39 17.39 17.39 17.24 -2.41 37 5 313 +5
30MAR26 145.00 C 0.00 0.00 0.00 15.83 -1.44 37 0 2,290 0
30MAR26 147.50 C 0.00 0.00 0.00 14.45 -1.30 37 0 348 0
30MAR26 150.00 C 15.39 15.39 13.35 13.36 -1.13 37 54 7,691 +25
30MAR26 152.50 C 13.99 14.00 13.99 12.28 -1.21 38 70 2,348 0
30MAR26 155.00 C 13.51 13.51 12.80 11.23 -1.17 38 52 2,397 0
30MAR26 157.50 C 12.10 12.12 12.10 10.29 -1.09 38 65 1,726 -2
30MAR26 160.00 C 11.35 11.35 9.40 9.33 -1.17 38 21 13,700 -2
30MAR26 162.50 C 10.58 10.58 8.80 8.44 -1.06 38 80 4,431 -17
30MAR26 165.00 C 9.49 9.62 8.05 7.62 -1.18 38 112 9,245 +10
30MAR26 167.50 C 7.56 7.56 7.30 6.87 -1.10 38 102 1,204 +98
30MAR26 170.00 C 7.11 7.11 6.70 6.18 -1.03 38 15 12,581 +7
30MAR26 172.50 C 0.00 0.00 0.00 5.55 -0.95 38 0 2,485 0
30MAR26 175.00 C 6.95 6.95 6.83 4.98 -0.88 38 17 7,568 -2
30MAR26 177.50 C 5.67 5.67 5.34 4.45 -0.82 37 30 1,442 -14
30MAR26 180.00 C 6.00 6.00 4.75 3.98 -0.75 37 21 9,404 -5
30MAR26 182.50 C 4.55 4.55 4.39 3.55 -0.69 37 12 646 -11
30MAR26 185.00 C 5.08 5.08 4.00 3.16 -0.64 37 19 7,087 0
30MAR26 187.50 C 4.62 4.62 4.62 2.81 -0.58 37 1 473 -1
30MAR26 190.00 C 4.28 4.28 3.39 2.49 -0.54 37 323 8,211 +284
30MAR26 192.50 C 0.00 0.00 0.00 2.21 -0.49 37 0 936 0
30MAR26 195.00 C 2.90 2.90 2.87 1.96 -0.44 37 6 2,496 0
30MAR26 197.50 C 3.30 3.30 2.60 1.73 -0.41 37 14 791 -10
30MAR26 200.00 C 3.08 3.08 2.37 1.53 -0.37 37 221 10,928 +200
30MAR26 205.00 C 2.52 2.52 2.52 1.19 -0.30 37 20 2,409 0
30MAR26 210.00 C 2.17 2.17 1.91 0.92 -0.24 37 30 1,269 +10
30MAR26 215.00 C 1.42 1.42 1.42 0.71 -0.19 37 1 2,768 -1
30MAR26 220.00 C 1.50 1.50 1.30 0.54 -0.16 37 8 1,858 0
30MAR26 225.00 C 0.00 0.00 0.00 0.41 -0.13 37 0 2,628 0
30MAR26 230.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 815 0
30MAR26 235.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 399 0
30MAR26 240.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 1,678 0
30MAR26 245.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 229 0
30MAR26 250.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 971 0
30MAR26 255.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 236 0
30MAR26 260.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 90 0
30MAR26 265.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 163 0
30MAR26 270.00 C 0.38 0.38 0.38 0.04 -0.01 38 2 302 -2
30MAR26 275.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 64 0
30MAR26 280.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 152 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,692 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 72.72 -1.95 54 0 24 0
29JUN26 82.50 C 0.00 0.00 0.00 71.60 -0.58 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.11 -0.75 62 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 65.55 -2.10 50 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 64.18 -2.09 57 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 61.16 -2.57 50 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 58.41 -2.43 46 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 56.16 -1.75 45 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 53.21 -2.33 39 0 344 0
29JUN26 102.50 C 0.00 0.00 0.00 51.52 -1.75 43 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 48.52 -3.01 37 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 46.96 -1.94 41 0 2,215 0
29JUN26 110.00 C 0.00 0.00 0.00 44.92 -2.49 41 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 43.44 -1.86 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 41.36 -0.03 43 0 2,807 0
29JUN26 117.50 C 0.00 0.00 0.00 38.69 -2.65 40 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 37.33 -1.62 41 0 2,299 0
29JUN26 122.50 C 0.00 0.00 0.00 35.44 -2.13 41 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 31.94 -3.35 35 0 3,829 0
29JUN26 127.50 C 0.00 0.00 0.00 31.19 -2.22 39 0 1,043 0
29JUN26 130.00 C 32.90 32.90 29.56 29.45 -1.56 38 43 4,332 +42
29JUN26 132.50 C 0.00 0.00 0.00 27.65 -1.40 38 0 990 0
29JUN26 135.00 C 26.61 26.61 26.61 26.74 -1.77 40 4 705 0
29JUN26 137.50 C 0.00 0.00 0.00 25.23 -0.62 40 0 965 0
29JUN26 140.00 C 0.00 0.00 0.00 23.72 -1.17 39 0 1,446 0
29JUN26 142.50 C 21.89 21.89 21.89 22.30 -2.05 39 19 331 +19
29JUN26 145.00 C 20.49 20.49 20.49 20.99 -1.80 39 30 379 +30
29JUN26 147.50 C 0.00 0.00 0.00 18.53 -1.85 36 0 61 0
29JUN26 150.00 C 18.50 18.50 18.30 18.41 -1.33 39 7 13,354 +2
29JUN26 152.50 C 0.00 0.00 0.00 17.31 -1.15 39 0 281 0
29JUN26 155.00 C 17.30 17.30 16.25 16.20 -1.18 39 203 507 +200
29JUN26 157.50 C 0.00 0.00 0.00 15.10 -1.33 39 0 1,119 0
29JUN26 160.00 C 15.37 15.37 14.30 14.14 -1.30 39 8 8,199 +6
29JUN26 162.50 C 0.00 0.00 0.00 13.23 -1.31 38 0 547 0
29JUN26 165.00 C 0.00 0.00 0.00 12.33 -1.22 38 0 2,593 0
29JUN26 167.50 C 0.00 0.00 0.00 11.44 -1.34 38 0 963 0
29JUN26 170.00 C 0.00 0.00 0.00 10.72 -1.31 38 1 2,893 +1
29JUN26 172.50 C 0.00 0.00 0.00 9.99 -1.24 38 0 1,443 0
29JUN26 175.00 C 0.00 0.00 0.00 9.26 -1.34 38 0 6,618 0
29JUN26 177.50 C 0.00 0.00 0.00 8.59 -1.28 38 0 703 0
29JUN26 180.00 C 10.60 10.60 9.32 8.02 -0.86 38 19 5,034 0
29JUN26 182.50 C 0.00 0.00 0.00 7.46 -1.11 38 0 869 0
29JUN26 185.00 C 0.00 0.00 0.00 6.90 -1.11 38 0 7,463 0
29JUN26 187.50 C 0.00 0.00 0.00 6.37 -1.08 38 0 371 0
29JUN26 190.00 C 7.79 7.86 7.14 5.94 -0.95 38 617 6,245 +224
29JUN26 192.50 C 0.00 0.00 0.00 5.52 -0.89 38 0 154 0
29JUN26 195.00 C 0.00 0.00 0.00 5.10 -0.89 38 0 344 0
29JUN26 197.50 C 0.00 0.00 0.00 4.68 -0.89 38 0 210 0
29JUN26 200.00 C 5.79 5.79 5.66 4.36 -0.79 38 4 1,364 0
29JUN26 205.00 C 0.00 0.00 0.00 3.74 -0.70 38 0 859 0
29JUN26 210.00 C 0.00 0.00 0.00 3.16 -0.67 38 0 1,153 0
29JUN26 215.00 C 0.00 0.00 0.00 2.72 -0.54 38 0 574 0
29JUN26 220.00 C 0.00 0.00 0.00 2.29 -0.54 38 0 636 0
29JUN26 225.00 C 0.00 0.00 0.00 1.96 -0.44 38 0 405 0
29JUN26 230.00 C 0.00 0.00 0.00 1.67 -0.39 38 0 598 0
29JUN26 235.00 C 0.00 0.00 0.00 1.39 -0.38 38 0 1,112 0
29JUN26 240.00 C 0.00 0.00 0.00 1.20 -0.28 38 0 779 0
29JUN26 245.00 C 0.00 0.00 0.00 1.01 -0.27 38 0 814 0
29JUN26 250.00 C 2.50 2.50 1.98 0.85 -0.24 38 22 1,386 +16
29JUN26 255.00 C 0.00 0.00 0.00 0.72 -0.19 38 0 880 0
29JUN26 260.00 C 0.00 0.00 0.00 0.60 -0.19 38 0 536 0
29JUN26 265.00 C 0.00 0.00 0.00 0.51 -0.16 38 0 195 0
29JUN26 270.00 C 0.00 0.00 0.00 0.43 -0.13 38 0 430 0
29JUN26 275.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 168 0
29JUN26 280.00 C 0.00 0.00 0.00 0.29 -0.12 38 0 1,566 0
29JUN26 285.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 418 0
29JUN26 290.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 1,527 0
29JUN26 295.00 C 0.00 0.00 0.00 0.17 -0.08 37 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 73.06 -1.67 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.60 -0.76 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.11 -1.41 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.08 -2.14 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.28 -1.99 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.51 -2.22 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 58.43 -2.41 38 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 57.19 -2.10 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.32 -2.74 44 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 52.55 -2.51 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.85 -1.72 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.71 -2.12 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.73 -0.81 41 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 44.80 -1.36 40 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 43.40 -0.48 42 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 41.03 -0.83 40 0 30 0
29SEP26 120.00 C 40.20 40.20 40.20 38.24 -3.25 37 1 94 0
29SEP26 122.50 C 0.00 0.00 0.00 37.48 -2.63 39 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 36.21 -1.84 40 0 37 0
29SEP26 127.50 C 0.00 0.00 0.00 34.75 -1.57 40 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 31.65 -3.60 37 0 57 0
29SEP26 132.50 C 0.00 0.00 0.00 31.64 -1.59 40 0 6 0
29SEP26 135.00 C 0.00 0.00 0.00 30.18 -1.87 40 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 27.20 -3.39 36 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 27.19 -0.92 39 0 100 0
29SEP26 142.50 C 0.00 0.00 0.00 25.62 -2.01 39 0 425 0
29SEP26 145.00 C 27.30 27.30 24.28 24.81 -0.78 39 9 364 +8
29SEP26 147.50 C 0.00 0.00 0.00 23.55 -2.03 39 0 12 0
29SEP26 150.00 C 0.00 0.00 0.00 22.20 -2.13 39 0 176 0
29SEP26 152.50 C 0.00 0.00 0.00 21.26 -1.16 39 0 123 0
29SEP26 155.00 C 20.70 20.70 20.70 20.11 -1.72 39 1 191 +1
29SEP26 157.50 C 21.59 21.59 21.59 19.18 -1.39 39 3 437 +3
29SEP26 160.00 C 18.62 18.62 18.12 18.12 -0.69 39 10 1,596 -6
29SEP26 162.50 C 0.00 0.00 0.00 17.26 -1.35 39 0 380 0
29SEP26 165.00 C 16.50 16.50 16.50 16.40 -1.36 39 1 1,259 0
29SEP26 167.50 C 17.70 17.70 17.70 15.53 -0.63 39 99 417 +99
29SEP26 170.00 C 17.10 17.10 17.10 14.66 -0.69 39 1 2,087 0
29SEP26 172.50 C 0.00 0.00 0.00 13.88 -1.46 39 0 388 0
29SEP26 175.00 C 13.78 13.78 13.78 13.19 -1.41 39 8 6,828 +8
29SEP26 177.50 C 0.00 0.00 0.00 12.50 -0.78 39 0 2,877 0
29SEP26 180.00 C 14.03 14.03 14.03 11.81 -0.71 39 6 3,402 -6
29SEP26 182.50 C 13.34 13.34 11.94 11.12 -0.90 39 3 271 -2
29SEP26 185.00 C 11.59 11.59 11.59 10.53 -1.32 39 2 699 0
29SEP26 187.50 C 0.00 0.00 0.00 10.00 -1.18 39 0 495 0
29SEP26 190.00 C 0.00 0.00 0.00 9.46 -1.19 39 0 695 0
29SEP26 192.50 C 0.00 0.00 0.00 8.93 -1.18 38 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 8.40 -1.18 38 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 7.91 -1.14 39 0 174 0
29SEP26 200.00 C 9.00 9.20 9.00 7.51 -1.01 38 2 6,543 0
29SEP26 205.00 C 0.00 0.00 0.00 6.72 -0.96 38 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 5.92 -0.97 38 0 144 0
29SEP26 215.00 C 0.00 0.00 0.00 5.31 -0.79 38 0 204 0
29SEP26 220.00 C 0.00 0.00 0.00 4.73 -0.77 38 0 3,720 0
29SEP26 225.00 C 0.00 0.00 0.00 4.16 -0.77 38 0 459 0
29SEP26 230.00 C 5.35 5.35 5.35 3.73 -0.62 38 3 7 +1
29SEP26 235.00 C 0.00 0.00 0.00 3.32 -0.59 38 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 2.92 -0.59 38 0 2,327 0
29SEP26 245.00 C 4.65 4.65 4.10 2.60 -0.51 38 6 59 0
29SEP26 250.00 C 4.11 4.11 3.80 2.32 -0.44 38 5 19 -2
29SEP26 255.00 C 0.00 0.00 0.00 2.05 -0.44 38 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.80 -0.41 38 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 1.62 -0.32 38 0 125 0
29SEP26 270.00 C 0.00 0.00 0.00 1.44 -0.31 38 0 19 0
29SEP26 275.00 C 2.93 2.93 2.57 1.26 -0.31 38 5 99 +3
29SEP26 280.00 C 2.69 2.69 2.40 1.11 -0.28 38 4 192 +4
29SEP26 285.00 C 0.00 0.00 0.00 1.00 -0.21 38 0 346 0
29SEP26 290.00 C 0.00 0.00 0.00 0.88 -0.19 38 0 438 0
29SEP26 295.00 C 0.00 0.00 0.00 0.77 -0.19 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.66 -0.19 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.33 -1.82 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 71.91 -1.97 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 69.70 -1.96 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 67.49 -1.18 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.31 -1.23 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.15 -1.26 44 0 0 0
30DEC26 95.00 C 64.73 64.73 64.73 61.04 -1.71 43 1 1 +1
30DEC26 97.50 C 0.00 0.00 0.00 58.97 -1.67 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.92 -1.66 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.91 -1.65 42 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 52.90 -1.52 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.97 -1.55 41 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.12 -1.51 40 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.29 -1.59 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.09 -1.05 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.25 -2.15 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.00 -1.63 39 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 41.04 -0.91 41 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.75 -1.56 39 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 37.81 -1.19 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.38 -1.50 40 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 34.95 -0.88 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.91 -1.47 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.09 -0.96 40 0 0 0
30DEC26 140.00 C 30.50 30.50 30.50 30.83 -1.01 40 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 29.60 -0.85 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.37 -1.50 40 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 27.14 -0.93 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.74 -1.96 39 0 181 0
30DEC26 152.50 C 25.75 25.75 25.75 24.68 -1.11 39 3 89 +3
30DEC26 155.00 C 0.00 0.00 0.00 23.71 -2.07 39 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 21.78 -2.61 37 0 99 0
30DEC26 160.00 C 22.00 22.00 22.00 21.77 -0.57 39 2 75 +2
30DEC26 162.50 C 0.00 0.00 0.00 20.87 -1.39 39 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 20.02 -1.40 39 0 345 0
30DEC26 167.50 C 0.00 0.00 0.00 19.17 -1.18 39 0 75 0
30DEC26 170.00 C 19.26 19.26 19.26 18.33 -1.16 39 1 2,609 0
30DEC26 172.50 C 0.00 0.00 0.00 17.48 -1.25 39 0 89 0
30DEC26 175.00 C 17.37 17.54 17.37 16.65 -1.58 39 5 19 0
30DEC26 177.50 C 0.00 0.00 0.00 15.97 -0.92 39 0 27 0
30DEC26 180.00 C 16.90 16.90 16.00 15.30 -0.73 39 7 30 +6
30DEC26 182.50 C 15.39 15.39 15.39 14.63 -0.52 39 2 22 +2
30DEC26 185.00 C 14.91 15.02 14.91 13.96 -1.18 39 23 31 +23
30DEC26 187.50 C 14.55 14.55 14.55 13.29 -1.47 39 12 12 0
30DEC26 190.00 C 13.92 13.92 13.71 12.66 -1.43 39 36 38 +17
30DEC26 192.50 C 13.20 13.20 13.20 12.14 -1.28 39 17 21 -1
30DEC26 195.00 C 0.00 0.00 0.00 11.63 -1.23 39 0 7 0
30DEC26 197.50 C 0.00 0.00 0.00 11.11 -1.23 39 0 0 0
30DEC26 200.00 C 11.88 12.00 11.88 10.59 -1.24 39 7 14 +7
30DEC26 205.00 C 0.00 0.00 0.00 9.56 -1.24 39 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 8.79 -1.01 39 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 8.01 -1.02 39 0 0 0
30DEC26 220.00 C 9.68 9.68 9.29 7.24 -1.02 38 25 25 +25
30DEC26 225.00 C 0.00 0.00 0.00 6.60 -0.89 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.04 -0.81 38 0 0 0
30DEC26 235.00 C 7.19 7.19 7.19 5.48 -0.82 38 15 15 +15
30DEC26 240.00 C 0.00 0.00 0.00 4.93 -0.81 38 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.53 -0.66 38 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.14 -0.63 38 0 0 0
30DEC26 255.00 C 5.85 5.85 5.85 3.75 -0.63 38 15 15 +15
30DEC26 260.00 C 0.00 0.00 0.00 3.36 -0.63 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.10 -0.50 38 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 2.83 -0.47 38 0 40 0
30DEC26 275.00 C 0.00 0.00 0.00 2.57 -0.47 38 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 2.30 -0.40 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.11 -0.40 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.94 -0.27 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.76 -0.28 38 0 4 0
30DEC26 300.00 C 0.00 0.00 0.00 1.59 -0.34 38 0 117 0
TOTAL CALL 38,254 782,942 +7,087
12DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
12DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
12DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 69 0 263 0
12DEC25 140.00 P 0.01 0.01 0.01 0.01 0.00 57 200 633 -140
12DEC25 142.50 P 0.03 0.04 0.03 0.02 -0.01 48 65 651 -50
12DEC25 145.00 P 0.05 0.12 0.04 0.07 -0.04 44 360 1,142 -19
12DEC25 147.50 P 0.10 0.34 0.07 0.35 +0.01 44 781 1,479 +112
12DEC25 150.00 P 0.26 1.10 0.20 1.09 +0.25 43 2,029 2,051 +402
12DEC25 152.50 P 0.76 2.60 0.68 2.48 +0.72 41 1,907 1,281 +112
12DEC25 155.00 P 1.78 4.60 1.50 4.58 +1.41 44 454 299 -6
12DEC25 157.50 P 3.30 6.75 3.20 6.93 +1.90 44 16 106 0
12DEC25 160.00 P 9.00 9.84 9.00 9.40 +2.16 0 5 48 -1
12DEC25 162.50 P 0.00 0.00 0.00 11.90 +2.25 0 0 5 0
12DEC25 165.00 P 0.00 0.00 0.00 14.40 +2.23 0 0 8 0
12DEC25 167.50 P 17.00 17.00 17.00 16.90 +2.17 0 1 5 -14
12DEC25 170.00 P 14.90 19.40 14.90 19.40 +2.14 0 79 0 -3
12DEC25 172.50 P 0.00 0.00 0.00 21.90 +2.14 0 0 0 0
12DEC25 175.00 P 0.00 0.00 0.00 24.40 +2.14 0 0 0 0
12DEC25 177.50 P 0.00 0.00 0.00 26.90 +2.14 0 0 0 0
12DEC25 180.00 P 28.55 29.35 28.55 29.40 +2.14 0 515 0 0
19DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 0.02 0.00 36 0 7 0
19DEC25 135.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 10 0
19DEC25 137.50 P 0.12 0.20 0.11 0.13 +0.03 35 100 173 +61
19DEC25 140.00 P 0.18 0.33 0.18 0.29 +0.07 35 95 380 +9
19DEC25 142.50 P 0.30 0.60 0.28 0.58 +0.14 35 490 1,140 +346
19DEC25 145.00 P 0.65 1.06 0.50 1.04 +0.24 35 754 663 +124
19DEC25 147.50 P 0.87 1.77 0.82 1.74 +0.38 35 720 644 +364
19DEC25 150.00 P 1.50 2.89 1.40 2.83 +0.67 35 471 386 -20
19DEC25 152.50 P 2.35 4.23 2.20 4.07 +0.82 34 350 235 +61
19DEC25 155.00 P 3.42 5.79 3.37 5.92 +1.32 36 211 111 +55
19DEC25 157.50 P 6.60 7.70 6.60 7.62 +1.35 33 5 7 +5
19DEC25 160.00 P 9.85 9.85 9.85 9.71 +1.55 32 3 7 +3
19DEC25 162.50 P 12.23 12.23 12.23 12.20 +1.94 38 1 11 +1
19DEC25 165.00 P 0.00 0.00 0.00 14.48 +1.95 35 0 10 0
19DEC25 167.50 P 0.00 0.00 0.00 16.92 +2.19 35 0 0 0
19DEC25 170.00 P 0.00 0.00 0.00 19.40 +2.02 0 0 0 0
19DEC25 172.50 P 0.00 0.00 0.00 21.90 +2.00 0 0 0 0
19DEC25 175.00 P 0.00 0.00 0.00 24.40 +1.94 0 0 0 0
19DEC25 177.50 P 0.00 0.00 0.00 26.90 +1.95 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,317 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,233 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 956 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 771 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,381 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,398 0
30DEC25 70.00 P 0.02 0.02 0.02 0.01 0.00 112 2 4,427 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2,321 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,383 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 5,742 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5,579 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5,198 0
30DEC25 85.00 P 0.02 0.02 0.02 0.01 0.00 85 1 13,419 -1
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7,341 0
30DEC25 90.00 P 0.01 0.01 0.01 0.01 0.00 77 20 11,217 -20
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 12,663 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41,419 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9,792 0
30DEC25 100.00 P 0.01 0.01 0.01 0.01 0.00 62 2 45,348 -2
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 12,421 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26,770 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5,082 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27,078 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15,249 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24,807 0
30DEC25 117.50 P 0.04 0.05 0.04 0.01 0.00 39 35 5,777 0
30DEC25 120.00 P 0.06 0.06 0.06 0.01 0.00 36 8 21,541 0
30DEC25 122.50 P 0.09 0.09 0.09 0.01 0.00 33 40 4,934 -40
30DEC25 125.00 P 0.13 0.13 0.09 0.02 0.00 32 15 6,636 0
30DEC25 127.50 P 0.15 0.15 0.12 0.04 0.00 32 6 5,722 +2
30DEC25 130.00 P 0.14 0.17 0.14 0.08 +0.01 32 513 13,409 -53
30DEC25 132.50 P 0.21 0.21 0.21 0.15 +0.02 31 148 4,184 +15
30DEC25 135.00 P 0.30 0.36 0.25 0.29 +0.05 31 613 14,318 -324
30DEC25 137.50 P 0.36 0.56 0.35 0.51 +0.10 31 381 3,788 -45
30DEC25 140.00 P 0.50 0.86 0.49 0.85 +0.16 32 599 18,913 +207
30DEC25 142.50 P 0.80 1.30 0.71 1.28 +0.19 31 1,021 7,728 +468
30DEC25 145.00 P 1.13 1.95 1.08 1.93 +0.29 31 2,700 15,749 -1,121
30DEC25 147.50 P 1.63 2.79 1.60 2.78 +0.44 31 2,160 7,540 -439
30DEC25 150.00 P 2.51 3.90 2.23 3.84 +0.60 30 1,676 18,012 -535
30DEC25 152.50 P 3.29 5.15 3.20 5.15 +0.72 30 1,544 6,140 +468
30DEC25 155.00 P 4.40 5.94 4.35 6.68 +0.95 30 379 16,746 -73
30DEC25 157.50 P 6.00 7.20 5.68 8.47 +1.12 30 217 5,047 -51
30DEC25 160.00 P 7.60 10.50 7.60 10.50 +1.45 31 468 12,957 -46
30DEC25 162.50 P 10.03 12.35 10.00 12.52 +1.47 30 41 2,390 +29
30DEC25 165.00 P 12.10 14.95 12.10 14.80 +1.66 31 107 9,240 -101
30DEC25 167.50 P 15.10 15.10 15.10 17.12 +1.82 31 5 8,484 +5
30DEC25 170.00 P 16.52 16.52 16.52 19.50 +1.82 31 1 3,056 -1
30DEC25 172.50 P 17.90 21.98 17.90 22.41 +2.41 44 4 1,451 -2
30DEC25 175.00 P 21.00 21.00 21.00 24.40 +1.85 0 3 1,808 0
30DEC25 177.50 P 23.20 23.20 23.20 26.90 +1.84 0 1 295 -1
30DEC25 180.00 P 25.80 25.80 25.80 30.00 +2.39 56 4 1,865 -4
30DEC25 182.50 P 28.20 28.20 28.20 31.90 +1.72 0 1 398 0
30DEC25 185.00 P 0.00 0.00 0.00 34.40 +1.65 0 0 271 0
30DEC25 187.50 P 0.00 0.00 0.00 36.90 +1.57 0 0 61 0
30DEC25 190.00 P 36.34 36.63 36.13 39.40 +2.40 0 83 123 +53
30DEC25 192.50 P 0.00 0.00 0.00 42.30 +2.79 66 0 61 0
30DEC25 195.00 P 0.00 0.00 0.00 44.40 +1.35 0 0 0 -1
30DEC25 197.50 P 0.00 0.00 0.00 46.90 +1.35 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 49.40 +1.20 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 54.40 +1.71 0 0 30 0
30DEC25 210.00 P 0.00 0.00 0.00 59.40 +2.60 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 64.40 +2.10 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 69.40 +2.60 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 74.40 +2.10 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 79.40 +0.91 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 84.40 +2.10 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 89.40 +0.91 0 0 0 0
30DEC25 245.00 P 93.57 93.57 93.57 94.40 +2.11 0 100 100 +100
30DEC25 250.00 P 96.26 96.27 96.26 99.40 +2.11 0 100 400 +100
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 271 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 146 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 254 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,052 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,880 0
29JAN26 107.50 P 0.00 0.00 0.00 0.02 0.00 35 0 2,532 0
29JAN26 110.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 1,328 0
29JAN26 112.50 P 0.16 0.16 0.16 0.06 +0.01 35 3 2,646 +3
29JAN26 115.00 P 0.20 0.20 0.20 0.09 +0.01 34 50 4,776 0
29JAN26 117.50 P 0.28 0.28 0.27 0.15 +0.02 34 135 462 +135
29JAN26 120.00 P 0.30 0.35 0.30 0.23 +0.03 34 57 9,546 +40
29JAN26 122.50 P 0.36 0.45 0.36 0.35 +0.04 34 58 642 +2
29JAN26 125.00 P 0.00 0.00 0.00 0.52 +0.07 34 0 2,248 0
29JAN26 127.50 P 0.58 0.71 0.58 0.74 +0.11 34 13 2,142 +8
29JAN26 130.00 P 0.88 1.03 0.88 1.01 +0.12 34 80 9,898 +53
29JAN26 132.50 P 0.99 1.34 0.99 1.34 +0.12 34 35 5,580 +6
29JAN26 135.00 P 1.31 1.79 1.31 1.77 +0.17 34 131 4,290 +127
29JAN26 137.50 P 1.75 2.33 1.75 2.32 +0.26 34 50 2,286 +42
29JAN26 140.00 P 2.19 2.97 2.10 2.96 +0.27 34 292 5,902 +53
29JAN26 142.50 P 2.70 3.73 2.65 3.73 +0.41 33 279 3,504 +208
29JAN26 145.00 P 3.45 4.65 3.38 4.64 +0.49 33 209 5,944 +158
29JAN26 147.50 P 4.32 5.70 4.20 5.67 +0.41 33 227 5,236 +118
29JAN26 150.00 P 5.20 6.93 5.20 6.85 +0.68 33 601 9,030 +106
29JAN26 152.50 P 6.28 8.28 6.28 8.28 +0.87 34 216 3,679 +9
29JAN26 155.00 P 9.71 9.80 9.71 9.80 +0.96 34 9 4,718 +5
29JAN26 157.50 P 10.50 11.15 10.50 11.28 +0.89 34 2 2,061 0
29JAN26 160.00 P 10.53 13.00 10.44 13.08 +1.07 34 67 17,995 -60
29JAN26 162.50 P 0.00 0.00 0.00 14.98 +1.25 35 0 595 0
29JAN26 165.00 P 0.00 0.00 0.00 16.85 +1.31 35 1 1,837 +1
29JAN26 167.50 P 0.00 0.00 0.00 18.99 +1.50 36 0 1,349 0
29JAN26 170.00 P 0.00 0.00 0.00 20.67 +1.19 33 0 1,087 0
29JAN26 172.50 P 0.00 0.00 0.00 23.09 +1.48 35 0 1,143 0
29JAN26 175.00 P 0.00 0.00 0.00 25.30 +1.52 35 0 636 0
29JAN26 177.50 P 24.45 24.45 24.45 27.56 +1.52 35 1 702 +1
29JAN26 180.00 P 0.00 0.00 0.00 30.00 +1.75 37 0 480 0
29JAN26 182.50 P 28.90 31.69 28.90 32.13 +1.55 34 33 596 +1
29JAN26 185.00 P 30.65 34.20 30.65 34.53 +1.78 34 49 674 +1
29JAN26 187.50 P 0.00 0.00 0.00 36.96 +1.63 34 0 276 0
29JAN26 190.00 P 0.00 0.00 0.00 39.42 +2.19 34 0 19 0
29JAN26 192.50 P 0.00 0.00 0.00 42.30 +1.76 44 0 1 0
29JAN26 195.00 P 0.00 0.00 0.00 44.40 +1.35 0 0 398 0
29JAN26 197.50 P 0.00 0.00 0.00 46.90 +1.27 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 49.40 +1.20 0 0 62 0
29JAN26 205.00 P 0.00 0.00 0.00 54.40 +1.71 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 59.40 +1.92 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 64.40 +0.75 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 69.40 +2.11 0 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 74.40 +2.10 0 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 79.40 +0.91 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 84.40 +2.10 0 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 89.40 +0.91 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 94.40 +1.92 0 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 99.40 +1.96 0 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 104.40 +2.11 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 109.40 +1.96 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 114.40 +2.11 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 119.40 +2.11 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 124.40 +1.97 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 129.40 +1.97 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 134.40 +1.97 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 139.40 +1.97 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
26FEB26 97.50 P 0.16 0.16 0.16 0.03 0.00 37 4 4 +4
26FEB26 100.00 P 0.00 0.00 0.00 0.05 0.00 37 0 59 0
26FEB26 102.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 7 0
26FEB26 105.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 806 0
26FEB26 107.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 327 0
26FEB26 110.00 P 0.37 0.40 0.37 0.25 +0.02 37 9 384 +2
26FEB26 112.50 P 0.00 0.00 0.00 0.36 +0.04 37 0 334 0
26FEB26 115.00 P 0.00 0.00 0.00 0.49 +0.05 37 0 896 0
26FEB26 117.50 P 0.00 0.00 0.00 0.68 +0.08 37 0 561 0
26FEB26 120.00 P 0.00 0.00 0.00 0.90 +0.11 37 0 8,274 0
26FEB26 122.50 P 1.11 1.11 1.11 1.14 +0.08 36 15 812 +15
26FEB26 125.00 P 1.37 1.40 1.37 1.44 +0.09 36 21 1,139 +21
26FEB26 127.50 P 1.75 1.78 1.75 1.82 +0.09 36 10 510 +9
26FEB26 130.00 P 1.81 2.24 1.81 2.29 +0.12 36 48 5,767 0
26FEB26 132.50 P 2.22 2.63 2.22 2.83 +0.22 36 40 1,176 +39
26FEB26 135.00 P 3.00 3.40 3.00 3.45 +0.35 36 182 2,947 +162
26FEB26 137.50 P 3.53 4.04 3.53 4.17 +0.45 36 12 3,485 +4
26FEB26 140.00 P 4.05 4.89 4.05 4.96 +0.48 36 2,507 17,283 +1,633
26FEB26 142.50 P 4.65 5.80 4.60 5.87 +0.56 36 98 1,874 +12
26FEB26 145.00 P 5.55 6.82 5.55 6.84 +0.58 36 126 1,886 +54
26FEB26 147.50 P 6.99 7.80 6.99 7.96 +0.54 35 122 3,702 -60
26FEB26 150.00 P 7.72 9.30 7.72 9.18 +0.66 36 89 3,969 -34
26FEB26 152.50 P 8.89 10.59 8.89 10.59 +0.81 36 3 3,302 +1
26FEB26 155.00 P 11.07 11.07 11.07 12.05 +0.81 36 55 4,225 0
26FEB26 157.50 P 0.00 0.00 0.00 13.69 +0.82 36 0 1,441 0
26FEB26 160.00 P 13.55 13.55 13.55 15.50 +1.05 37 7 4,650 -7
26FEB26 162.50 P 0.00 0.00 0.00 17.26 +1.17 38 0 889 0
26FEB26 165.00 P 0.00 0.00 0.00 18.97 +1.17 37 0 242 0
26FEB26 167.50 P 0.00 0.00 0.00 20.84 +1.21 37 0 62 0
26FEB26 170.00 P 0.00 0.00 0.00 22.48 +1.01 36 0 258 0
26FEB26 172.50 P 0.00 0.00 0.00 25.23 +1.76 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 26.03 +0.55 34 0 4 0
26FEB26 177.50 P 0.00 0.00 0.00 28.43 +0.86 35 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 31.76 +2.81 42 0 66 0
26FEB26 182.50 P 0.00 0.00 0.00 32.25 +1.33 30 0 31 0
26FEB26 185.00 P 0.00 0.00 0.00 34.53 +0.36 29 0 20 0
26FEB26 187.50 P 0.00 0.00 0.00 37.24 +1.34 33 0 6 0
26FEB26 190.00 P 0.00 0.00 0.00 39.90 +1.83 36 0 16 0
26FEB26 192.50 P 0.00 0.00 0.00 42.30 +1.76 37 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 44.65 +1.10 36 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 47.05 +1.42 36 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 49.49 +1.03 36 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 54.40 +0.95 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 59.40 +1.21 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 64.40 +0.75 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 69.59 +1.33 48 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 74.40 +1.06 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 79.40 +0.91 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 84.40 +2.10 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 89.40 +0.91 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 94.40 +1.92 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 99.40 +1.96 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 104.40 +2.11 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 109.40 +1.96 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 114.40 +2.11 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 119.40 +2.11 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 124.40 +1.97 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 129.40 +1.97 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 134.40 +1.97 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 139.40 +1.97 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 144.40 +2.60 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 149.40 +2.60 0 0 0 0
30MAR26 65.00 P 0.08 0.08 0.08 0.01 0.00 51 10 1,761 +10
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,082 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,921 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5,679 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,303 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,139 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5,692 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 0.00 38 0 4,396 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 38 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 37 0 7,735 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 2,113 0
30MAR26 95.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 2,176 0
30MAR26 97.50 P 0.00 0.00 0.00 0.14 +0.03 37 0 9,050 0
30MAR26 100.00 P 0.44 0.44 0.44 0.19 +0.03 37 1 27,857 0
30MAR26 102.50 P 0.00 0.00 0.00 0.27 +0.04 37 0 2,064 0
30MAR26 105.00 P 0.00 0.00 0.00 0.37 +0.06 37 0 9,035 0
30MAR26 107.50 P 0.00 0.00 0.00 0.50 +0.07 37 0 5,029 0
30MAR26 110.00 P 0.00 0.00 0.00 0.66 +0.10 37 0 15,926 0
30MAR26 112.50 P 0.00 0.00 0.00 0.85 +0.10 37 0 1,935 0
30MAR26 115.00 P 1.10 1.10 1.10 1.11 +0.16 37 8 5,969 0
30MAR26 117.50 P 0.00 0.00 0.00 1.38 +0.16 37 0 8,188 0
30MAR26 120.00 P 1.71 1.71 1.66 1.66 +0.14 37 70 12,304 +30
30MAR26 122.50 P 1.90 1.90 1.90 2.01 +0.11 37 20 3,315 0
30MAR26 125.00 P 2.15 2.45 2.15 2.49 +0.19 37 21 10,018 +1
30MAR26 127.50 P 2.44 2.44 2.44 2.97 +0.16 37 6 2,677 0
30MAR26 130.00 P 3.12 3.53 3.12 3.58 +0.28 37 78 14,583 +12
30MAR26 132.50 P 3.90 4.13 3.90 4.21 +0.36 36 105 3,313 +66
30MAR26 135.00 P 4.00 4.87 4.00 4.96 +0.38 36 1,197 18,021 +25
30MAR26 137.50 P 5.50 5.66 5.48 5.76 +0.43 36 121 3,823 +55
30MAR26 140.00 P 5.85 6.56 5.85 6.65 +0.52 36 744 13,380 +657
30MAR26 142.50 P 7.33 7.52 7.33 7.63 +0.58 36 172 2,726 +107
30MAR26 145.00 P 7.25 8.59 7.25 8.65 +0.47 36 33 8,432 +31
30MAR26 147.50 P 8.39 9.94 8.39 9.82 +0.63 36 106 3,591 +47
30MAR26 150.00 P 9.92 11.22 9.92 11.20 +0.52 37 118 15,421 +94
30MAR26 152.50 P 0.00 0.00 0.00 12.50 +0.80 36 0 2,487 0
30MAR26 155.00 P 12.17 12.40 12.17 13.96 +0.77 37 71 6,798 -16
30MAR26 157.50 P 13.42 13.42 13.42 15.66 +0.93 37 7 1,656 0
30MAR26 160.00 P 15.17 15.17 15.08 17.25 +0.99 37 77 7,260 -77
30MAR26 162.50 P 0.00 0.00 0.00 19.09 +1.18 38 0 913 0
30MAR26 165.00 P 20.76 20.88 20.76 20.75 +1.19 38 10 9,869 +8
30MAR26 167.50 P 0.00 0.00 0.00 22.62 +1.31 38 0 1,104 0
30MAR26 170.00 P 0.00 0.00 0.00 24.48 +1.33 38 0 3,904 0
30MAR26 172.50 P 0.00 0.00 0.00 26.42 +1.43 39 0 930 0
30MAR26 175.00 P 0.00 0.00 0.00 27.12 +0.17 34 0 1,181 0
30MAR26 177.50 P 0.00 0.00 0.00 29.12 +0.81 34 0 698 0
30MAR26 180.00 P 32.62 32.62 32.62 31.76 +1.81 36 2 741 0
30MAR26 182.50 P 0.00 0.00 0.00 33.10 0.00 32 0 364 0
30MAR26 185.00 P 0.00 0.00 0.00 35.16 +0.68 31 0 909 0
30MAR26 187.50 P 0.00 0.00 0.00 37.56 +0.54 32 0 235 0
30MAR26 190.00 P 0.00 0.00 0.00 39.90 +1.43 32 0 1,313 0
30MAR26 192.50 P 0.00 0.00 0.00 42.92 +0.96 37 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 45.23 +1.29 37 0 94 0
30MAR26 197.50 P 0.00 0.00 0.00 47.52 +0.92 37 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 49.88 +0.90 37 0 3,058 0
30MAR26 205.00 P 0.00 0.00 0.00 54.66 +0.86 37 0 83 0
30MAR26 210.00 P 0.00 0.00 0.00 59.50 +0.79 37 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 64.42 +0.77 37 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 69.59 +1.18 43 0 49 0
30MAR26 225.00 P 0.00 0.00 0.00 74.84 +1.50 48 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 79.42 +0.93 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 84.40 +1.51 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 89.40 +0.91 0 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 95.76 +3.28 64 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 99.40 +1.96 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 104.40 +2.11 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 109.40 +1.96 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 114.40 +2.11 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 119.40 +2.11 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 124.40 +1.97 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 129.40 +1.97 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 135.82 +3.39 79 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 139.40 +1.97 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 145.76 +3.96 81 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 149.40 +2.60 0 0 0 0
29JUN26 80.00 P 0.50 0.50 0.50 0.12 0.00 38 3 2,545 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 599 0
29JUN26 85.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 6,380 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 458 0
29JUN26 90.00 P 0.00 0.00 0.00 0.40 +0.02 38 0 2,100 0
29JUN26 92.50 P 0.00 0.00 0.00 0.54 +0.03 38 0 1,038 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 +0.03 38 0 4,983 0
29JUN26 97.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 2,130 0
29JUN26 100.00 P 1.33 1.34 1.33 1.06 +0.05 38 21 6,689 +19
29JUN26 102.50 P 0.00 0.00 0.00 1.32 +0.08 38 0 1,775 0
29JUN26 105.00 P 0.00 0.00 0.00 1.61 +0.09 38 0 4,511 0
29JUN26 107.50 P 0.00 0.00 0.00 1.94 +0.13 38 0 3,814 0
29JUN26 110.00 P 2.43 2.43 2.43 2.32 +0.13 38 1 3,932 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.72 +0.14 38 0 1,953 0
29JUN26 115.00 P 3.05 3.16 3.05 3.24 +0.21 38 30 5,576 +10
29JUN26 117.50 P 0.00 0.00 0.00 3.69 +0.20 38 0 1,576 0
29JUN26 120.00 P 3.79 4.00 3.79 4.10 +0.16 37 9 4,111 +9
29JUN26 122.50 P 0.00 0.00 0.00 4.73 +0.26 37 0 1,414 0
29JUN26 125.00 P 5.02 5.17 5.02 5.37 +0.24 37 81 6,217 +40
29JUN26 127.50 P 0.00 0.00 0.00 6.11 +0.02 37 0 1,046 0
29JUN26 130.00 P 6.36 6.38 6.36 6.92 +0.39 37 144 3,450 +144
29JUN26 132.50 P 7.35 7.35 7.35 7.73 +0.40 37 1 1,020 0
29JUN26 135.00 P 0.00 0.00 0.00 8.66 +0.52 37 0 8,599 0
29JUN26 137.50 P 0.00 0.00 0.00 9.64 +0.54 37 0 2,338 0
29JUN26 140.00 P 9.41 10.54 9.41 10.63 +0.54 37 260 4,646 +256
29JUN26 142.50 P 11.73 11.77 11.67 11.73 +0.65 37 160 4,758 +160
29JUN26 145.00 P 11.67 12.96 11.67 12.91 +0.71 37 141 2,190 +139
29JUN26 147.50 P 13.71 13.71 13.71 14.16 +0.78 37 60 2,372 0
29JUN26 150.00 P 15.25 15.50 15.25 15.44 +0.79 37 402 12,813 +402
29JUN26 152.50 P 0.00 0.00 0.00 16.83 +0.79 37 0 1,028 0
29JUN26 155.00 P 0.00 0.00 0.00 18.28 +0.80 37 0 1,737 0
29JUN26 157.50 P 0.00 0.00 0.00 19.99 +0.96 38 0 971 0
29JUN26 160.00 P 21.20 21.20 21.20 21.62 +1.25 38 1 7,475 +1
29JUN26 162.50 P 0.00 0.00 0.00 23.20 +1.11 38 0 360 0
29JUN26 165.00 P 0.00 0.00 0.00 24.04 -0.31 36 0 2,581 0
29JUN26 167.50 P 0.00 0.00 0.00 25.63 +0.18 36 0 599 0
29JUN26 170.00 P 0.00 0.00 0.00 27.55 +0.77 36 0 371 0
29JUN26 172.50 P 0.00 0.00 0.00 29.07 -0.13 35 0 411 0
29JUN26 175.00 P 0.00 0.00 0.00 31.85 +1.36 38 0 2,605 0
29JUN26 177.50 P 0.00 0.00 0.00 32.77 +1.06 35 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 34.98 +0.24 36 0 125 0
29JUN26 182.50 P 0.00 0.00 0.00 36.67 +0.90 36 0 415 0
29JUN26 185.00 P 0.00 0.00 0.00 40.14 +2.32 40 0 354 0
29JUN26 187.50 P 0.00 0.00 0.00 40.58 +0.37 35 0 5 0
29JUN26 190.00 P 0.00 0.00 0.00 43.25 +1.59 37 0 612 0
29JUN26 192.50 P 0.00 0.00 0.00 46.37 +1.31 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 49.04 +1.84 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 50.66 +2.47 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.98 +2.09 38 0 2 0
29JUN26 205.00 P 0.00 0.00 0.00 55.55 -0.27 35 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.50 +1.72 36 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 66.23 +1.12 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 70.04 +1.63 38 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 76.11 +1.46 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 80.27 +0.72 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 85.03 +1.96 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 89.41 +0.59 38 0 52 0
29JUN26 245.00 P 0.00 0.00 0.00 95.76 +3.14 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 99.60 +0.73 44 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 104.40 +2.06 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 109.40 +1.96 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 114.40 +2.11 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 119.41 +2.11 46 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 125.06 +2.63 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 129.40 +1.97 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 135.82 +3.39 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 139.40 +1.97 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 145.76 +3.38 64 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.40 +2.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 159 0
29SEP26 82.50 P 0.00 0.00 0.00 0.56 +0.02 38 0 15 0
29SEP26 85.00 P 1.21 1.21 1.21 0.70 +0.02 38 15 7 -14
29SEP26 87.50 P 0.00 0.00 0.00 0.87 +0.03 38 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 1.08 +0.04 38 0 21 0
29SEP26 92.50 P 1.70 1.70 1.70 1.29 +0.04 38 8 959 -8
29SEP26 95.00 P 0.00 0.00 0.00 1.58 +0.06 38 0 329 0
29SEP26 97.50 P 0.00 0.00 0.00 1.87 +0.06 38 0 85 0
29SEP26 100.00 P 2.30 2.50 2.30 2.22 +0.10 38 3 356 +1
29SEP26 102.50 P 0.00 0.00 0.00 2.62 +0.10 38 0 181 0
29SEP26 105.00 P 0.00 0.00 0.00 3.02 +0.10 38 0 1,354 0
29SEP26 107.50 P 0.00 0.00 0.00 3.52 +0.17 38 0 68 0
29SEP26 110.00 P 3.70 3.70 3.70 3.92 +0.02 38 1 306 -1
29SEP26 112.50 P 0.00 0.00 0.00 4.44 +0.01 38 0 226 0
29SEP26 115.00 P 0.00 0.00 0.00 5.07 +0.13 38 0 5,263 0
29SEP26 117.50 P 0.00 0.00 0.00 5.63 +0.17 38 0 252 0
29SEP26 120.00 P 0.00 0.00 0.00 6.29 +0.27 38 0 1,001 0
29SEP26 122.50 P 0.00 0.00 0.00 6.99 +0.24 37 0 597 0
29SEP26 125.00 P 0.00 0.00 0.00 7.81 +0.21 37 0 1,615 0
29SEP26 127.50 P 0.00 0.00 0.00 8.64 +0.34 37 0 669 0
29SEP26 130.00 P 0.00 0.00 0.00 9.47 +0.34 37 0 5,934 0
29SEP26 132.50 P 10.12 10.12 10.12 10.47 +0.47 37 2 464 0
29SEP26 135.00 P 0.00 0.00 0.00 11.48 +0.47 37 1,000 3,452 +1,000
29SEP26 137.50 P 0.00 0.00 0.00 12.49 +0.47 37 0 786 0
29SEP26 140.00 P 0.00 0.00 0.00 13.57 +0.53 37 0 5,526 0
29SEP26 142.50 P 14.80 14.80 14.80 14.80 +0.67 37 10 685 0
29SEP26 145.00 P 0.00 0.00 0.00 16.06 +0.69 37 0 4,361 0
29SEP26 147.50 P 0.00 0.00 0.00 17.33 +0.74 37 0 849 0
29SEP26 150.00 P 18.67 18.67 18.67 18.69 +0.74 37 15 5,069 0
29SEP26 152.50 P 0.00 0.00 0.00 20.09 +0.78 37 0 1,314 0
29SEP26 155.00 P 0.00 0.00 0.00 21.52 +0.77 37 0 2,510 0
29SEP26 157.50 P 0.00 0.00 0.00 23.13 +0.88 38 0 1,255 0
29SEP26 160.00 P 0.00 0.00 0.00 24.72 +0.94 38 0 5,833 0
29SEP26 162.50 P 0.00 0.00 0.00 26.35 +0.99 38 0 830 0
29SEP26 165.00 P 0.00 0.00 0.00 28.02 +1.03 38 0 2,906 0
29SEP26 167.50 P 0.00 0.00 0.00 29.72 +1.07 38 0 491 0
29SEP26 170.00 P 0.00 0.00 0.00 32.22 +1.87 40 0 358 0
29SEP26 172.50 P 0.00 0.00 0.00 32.42 +1.04 37 0 424 0
29SEP26 175.00 P 0.00 0.00 0.00 35.19 +1.96 39 0 1,008 0
29SEP26 177.50 P 0.00 0.00 0.00 36.73 +1.32 38 0 31 0
29SEP26 180.00 P 0.00 0.00 0.00 37.64 +0.03 36 0 1,852 0
29SEP26 182.50 P 0.00 0.00 0.00 40.85 +1.06 39 0 56 0
29SEP26 185.00 P 0.00 0.00 0.00 43.39 +2.43 41 0 81 0
29SEP26 187.50 P 0.00 0.00 0.00 44.75 +1.33 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 46.77 +2.41 40 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 48.63 +1.25 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.80 +2.49 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 52.52 +1.50 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 54.93 +0.95 40 0 94 0
29SEP26 205.00 P 0.00 0.00 0.00 59.18 +0.91 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.51 +2.07 40 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 67.91 +1.72 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 72.32 +1.12 41 0 70 0
29SEP26 225.00 P 0.00 0.00 0.00 76.83 +1.79 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 81.42 +1.78 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 86.07 +1.90 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 90.79 +1.97 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 95.76 +2.36 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 99.69 +0.82 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 104.47 +1.45 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 109.84 +2.19 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 114.71 +2.03 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 119.64 +2.07 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 125.06 +2.57 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 129.48 +2.01 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 135.82 +3.35 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 140.04 +2.61 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 145.76 +3.28 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 149.40 +2.02 0 0 0 0
30DEC26 80.00 P 1.43 1.48 1.43 0.87 +0.03 38 22 41 +22
30DEC26 82.50 P 0.00 0.00 0.00 1.08 +0.03 38 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.29 +0.03 38 0 13 0
30DEC26 87.50 P 0.00 0.00 0.00 1.56 +0.05 38 0 16 0
30DEC26 90.00 P 0.00 0.00 0.00 1.86 +0.05 38 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.16 +0.05 38 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.96 +0.09 38 0 0 0
30DEC26 100.00 P 3.50 3.60 3.50 3.37 +0.09 38 3 7 +3
30DEC26 102.50 P 0.00 0.00 0.00 3.90 +0.15 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.44 +0.14 38 0 101 0
30DEC26 107.50 P 0.00 0.00 0.00 4.99 +0.14 39 0 0 0
30DEC26 110.00 P 5.40 5.40 5.40 5.44 +0.04 38 3 3 +3
30DEC26 112.50 P 0.00 0.00 0.00 6.10 +0.21 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.73 +0.19 38 0 1 0
30DEC26 117.50 P 0.00 0.00 0.00 7.40 +0.19 38 0 0 0
30DEC26 120.00 P 7.79 7.79 7.79 8.12 +0.22 38 1 14 +1
30DEC26 122.50 P 0.00 0.00 0.00 8.96 +0.29 37 0 66 0
30DEC26 125.00 P 0.00 0.00 0.00 9.80 +0.26 37 0 15 0
30DEC26 127.50 P 10.60 10.60 10.60 10.66 +0.02 37 2 288 0
30DEC26 130.00 P 11.30 11.31 11.30 11.67 +0.44 37 4 3,167 +4
30DEC26 132.50 P 0.00 0.00 0.00 12.69 +0.44 37 0 186 0
30DEC26 135.00 P 13.00 13.50 13.00 13.72 +0.44 37 3 327 +1
30DEC26 137.50 P 0.00 0.00 0.00 14.78 +0.48 37 0 456 0
30DEC26 140.00 P 0.00 0.00 0.00 15.94 +0.59 37 0 242 0
30DEC26 142.50 P 0.00 0.00 0.00 17.19 +0.56 37 0 16 0
30DEC26 145.00 P 0.00 0.00 0.00 18.47 +0.68 37 0 196 0
30DEC26 147.50 P 0.00 0.00 0.00 19.61 +0.54 37 0 331 0
30DEC26 150.00 P 19.60 21.16 19.52 21.10 +0.70 37 355 526 +200
30DEC26 152.50 P 0.00 0.00 0.00 22.57 +0.72 37 0 213 0
30DEC26 155.00 P 0.00 0.00 0.00 24.02 +0.60 37 0 417 0
30DEC26 157.50 P 0.00 0.00 0.00 25.58 +0.83 38 0 22 0
30DEC26 160.00 P 0.00 0.00 0.00 27.14 -0.17 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 28.74 +0.92 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 30.39 +0.97 38 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 32.07 +1.02 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 33.79 +1.06 38 0 2,502 0
30DEC26 172.50 P 35.66 35.66 35.66 35.54 +1.11 38 55 180 0
30DEC26 175.00 P 0.00 0.00 0.00 37.34 +1.17 38 0 191 0
30DEC26 177.50 P 0.00 0.00 0.00 39.25 +1.30 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 41.67 +1.91 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 42.95 +1.13 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.14 +0.38 38 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 46.86 +1.26 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 47.48 -0.12 37 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.72 +1.23 39 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 52.71 +1.26 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 54.43 +0.98 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.05 +0.61 38 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 60.93 +1.39 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.15 +1.30 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.16 +2.11 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.32 -0.06 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.31 +1.61 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.75 +3.02 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.90 +1.26 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.51 +2.36 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 96.76 +3.36 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.11 +2.24 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 106.92 +3.90 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 110.76 +3.11 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 115.42 +2.74 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 121.12 +3.55 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.06 +2.40 43 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.83 +2.01 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.82 +3.13 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 140.04 +2.61 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 145.76 +3.28 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.41 +2.03 43 0 0 0
TOTAL PUT 34,349 1,186,061 +6,304
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 10.70
30DEC25 2.90 C 0.00 0.00 0.00 7.91 -0.24 362 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 7.70 -0.35 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 7.63 -0.32 265 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 7.62 -0.23 343 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 7.51 -0.24 328 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 7.32 -0.33 227 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 7.31 -0.23 312 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 7.11 -0.34 185 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 7.01 -0.34 180 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 7.00 -0.25 284 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 6.83 -0.32 216 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 6.82 -0.23 283 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 6.72 -0.23 277 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 6.61 -0.23 265 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 6.41 -0.34 151 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 6.31 -0.34 146 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 6.26 -0.29 216 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 6.11 -0.34 137 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 6.10 -0.25 231 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 6.01 -0.24 231 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 5.82 -0.32 155 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 5.81 -0.24 220 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 5.46 -0.34 110 0 125 0
30DEC25 5.50 C 0.00 0.00 0.00 5.21 -0.34 100 0 15 0
30DEC25 5.75 C 0.00 0.00 0.00 5.03 -0.27 170 0 60 0
30DEC25 6.00 C 0.00 0.00 0.00 4.71 -0.34 74 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 4.46 -0.34 0 0 32 0
30DEC25 6.50 C 0.00 0.00 0.00 4.21 -0.35 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 3.96 -0.34 0 0 58 0
30DEC25 7.00 C 0.00 0.00 0.00 3.72 -0.33 85 0 811 0
30DEC25 7.25 C 0.00 0.00 0.00 3.47 -0.34 78 0 570 0
30DEC25 7.50 C 0.00 0.00 0.00 3.20 -0.35 0 0 415 0
30DEC25 7.75 C 0.00 0.00 0.00 2.98 -0.33 74 0 417 0
30DEC25 8.00 C 0.00 0.00 0.00 2.71 -0.33 0 0 63 0
30DEC25 8.25 C 0.00 0.00 0.00 2.46 -0.35 0 0 130 0
30DEC25 8.50 C 0.00 0.00 0.00 2.21 -0.33 0 0 105 0
30DEC25 8.75 C 0.00 0.00 0.00 1.97 -0.34 41 0 134 0
30DEC25 9.00 C 0.00 0.00 0.00 1.71 -0.38 0 0 89 0
30DEC25 9.25 C 0.00 0.00 0.00 1.54 -0.34 55 0 150 0
30DEC25 9.50 C 0.00 0.00 0.00 1.31 -0.33 51 0 38 0
30DEC25 9.75 C 0.00 0.00 0.00 1.05 -0.28 42 0 75 0
30DEC25 10.00 C 0.00 0.00 0.00 0.84 -0.36 40 0 42 0
30DEC25 10.50 C 0.00 0.00 0.00 0.53 -0.24 42 0 316 0
30DEC25 11.00 C 0.57 0.57 0.40 0.30 -0.20 43 30 123 +15
30DEC25 11.50 C 0.30 0.30 0.19 0.16 -0.15 44 22 422 -6
30DEC25 12.00 C 0.19 0.19 0.10 0.08 -0.09 45 3 252 0
30DEC25 12.50 C 0.00 0.00 0.00 0.04 -0.05 46 0 86 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 61 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 108 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 143 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 64 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29JAN26 5.75 C 0.00 0.00 0.00 5.03 -0.28 101 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 4.75 -0.32 82 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.47 -0.35 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 4.24 -0.33 65 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 3.96 -0.36 0 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.73 -0.34 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.49 -0.33 50 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.24 -0.34 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.99 -0.36 40 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 2.73 -0.37 0 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 2.50 -0.39 38 0 416 0
29JAN26 8.50 C 2.73 2.73 2.73 2.25 -0.31 34 1 434 0
29JAN26 8.75 C 0.00 0.00 0.00 2.04 -0.41 40 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 1.82 -0.28 40 0 54 0
29JAN26 9.25 C 0.00 0.00 0.00 1.61 -0.37 40 0 36 0
29JAN26 9.50 C 1.48 1.48 1.48 1.40 -0.39 39 10 100 0
29JAN26 9.75 C 0.00 0.00 0.00 1.23 -0.34 40 0 575 0
29JAN26 10.00 C 0.00 0.00 0.00 1.09 -0.33 43 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 0.80 -0.24 43 0 783 0
29JAN26 11.00 C 0.00 0.00 0.00 0.58 -0.21 44 0 227 0
29JAN26 11.50 C 0.66 0.66 0.66 0.41 -0.17 44 2 142 0
29JAN26 12.00 C 0.45 0.47 0.45 0.27 -0.14 44 2 169 0
29JAN26 12.50 C 0.00 0.00 0.00 0.18 -0.10 44 0 47 0
29JAN26 13.00 C 0.17 0.17 0.17 0.11 -0.08 43 3 94 +3
29JAN26 13.50 C 0.13 0.13 0.13 0.07 -0.06 44 1 31 +1
29JAN26 14.00 C 0.12 0.12 0.12 0.05 -0.03 45 1 86 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 43 0
29JAN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 16 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 17 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 3.24 -0.40 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.03 -0.34 41 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.80 -0.37 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.52 -0.39 30 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.34 -0.35 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.17 -0.34 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.90 -0.33 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.77 -0.30 43 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 1.54 -0.37 40 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 1.45 -0.28 45 0 0 0
26FEB26 10.00 C 1.28 1.28 1.28 1.26 -0.22 43 15 113 +15
26FEB26 10.50 C 0.00 0.00 0.00 0.97 -0.23 42 0 56 0
26FEB26 11.00 C 0.00 0.00 0.00 0.76 -0.20 43 0 299 0
26FEB26 11.50 C 0.00 0.00 0.00 0.58 -0.18 44 0 265 0
26FEB26 12.00 C 0.00 0.00 0.00 0.44 -0.14 44 0 367 0
26FEB26 12.50 C 0.00 0.00 0.00 0.32 -0.12 44 0 358 0
26FEB26 13.00 C 0.00 0.00 0.00 0.23 -0.09 44 0 30 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 -0.08 43 0 77 0
26FEB26 14.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 15 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 79 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 31 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 92 0
30MAR26 2.90 C 0.00 0.00 0.00 7.91 -0.24 144 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 7.74 -0.31 102 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 7.64 -0.31 99 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 7.62 -0.23 136 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 7.51 -0.26 129 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 7.35 -0.35 98 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.31 -0.34 123 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.11 -0.44 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.03 -0.32 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.00 -0.26 110 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.83 -0.33 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.82 -0.24 111 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.72 -0.26 108 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.61 -0.27 103 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.45 -0.33 73 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.37 -0.38 83 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.26 -0.31 75 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.14 -0.33 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 6.10 -0.28 87 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 6.01 -0.28 88 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.84 -0.35 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 5.81 -0.28 83 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 5.55 -0.29 75 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.21 -0.34 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 5.03 -0.32 59 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.79 -0.34 58 0 18 0
30MAR26 6.25 C 4.99 4.99 4.99 4.54 -0.28 54 15 33 0
30MAR26 6.50 C 0.00 0.00 0.00 4.24 -0.37 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.13 -0.24 63 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 3.80 -0.39 45 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 3.54 -0.41 38 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 3.34 -0.31 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.06 -0.42 36 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 2.93 -0.24 48 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 2.62 -0.35 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.42 -0.35 39 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 2.21 -0.32 39 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 2.03 -0.30 40 0 7 0
30MAR26 9.25 C 0.00 0.00 0.00 1.89 -0.23 42 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 1.70 -0.37 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.58 -0.23 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.44 -0.19 44 0 1,296 0
30MAR26 10.50 C 0.00 0.00 0.00 1.16 -0.23 43 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.95 -0.20 44 0 59 0
30MAR26 11.50 C 0.00 0.00 0.00 0.76 -0.19 44 0 48 0
30MAR26 12.00 C 0.00 0.00 0.00 0.61 -0.15 44 0 157 0
30MAR26 12.50 C 0.00 0.00 0.00 0.48 -0.12 44 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.28 -0.09 44 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 110 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.09 -0.29 72 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.00 -0.31 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.92 -0.30 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.82 -0.29 75 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.72 -0.30 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.61 -0.32 68 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.45 -0.38 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.42 -0.33 67 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.32 -0.31 65 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.21 -0.36 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.12 -0.33 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.01 -0.33 56 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.93 -0.34 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.82 -0.32 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.60 -0.28 58 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.35 -0.32 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.13 -0.25 55 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 -0.31 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.64 -0.26 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.42 -0.25 49 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 -0.29 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 -0.26 46 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.73 -0.29 45 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.53 -0.23 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.35 -0.22 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.16 -0.23 46 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 2.93 -0.27 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.74 -0.31 43 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 2.57 -0.22 44 0 185 0
29JUN26 9.00 C 2.45 2.45 2.45 2.41 -0.26 44 5 600 +5
29JUN26 9.25 C 0.00 0.00 0.00 2.25 -0.27 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.08 -0.26 43 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.95 -0.27 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.81 -0.24 44 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 1.59 -0.21 45 0 25 0
29JUN26 11.00 C 0.00 0.00 0.00 1.35 -0.18 44 0 70 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 -0.15 45 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 -0.16 45 0 125 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.14 45 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 -0.14 45 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.63 -0.12 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 -0.11 45 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.45 -0.09 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.08 45 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 125 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 -0.06 44 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 6.16 -0.29 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.08 -0.26 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.97 -0.30 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.84 -0.30 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.63 -0.25 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.39 -0.28 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.13 -0.27 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.93 -0.24 51 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.72 -0.23 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.48 -0.24 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.29 -0.23 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.11 -0.20 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.22 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.66 -0.24 47 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.48 -0.21 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 -0.21 46 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 3.12 -0.19 46 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.97 -0.21 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.79 -0.22 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.59 -0.26 44 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.50 -0.19 46 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 2.36 -0.16 46 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.18 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 -0.15 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.88 -0.16 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 -0.15 46 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 -0.15 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.32 -0.16 46 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.17 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.17 46 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 -0.17 46 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 -0.14 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.14 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.62 -0.12 46 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.11 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.10 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.09 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.44 -0.24 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.28 -0.22 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.12 -0.22 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 -0.22 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 -0.19 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.21 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 -0.20 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.45 -0.18 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 -0.21 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 -0.18 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.92 -0.16 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.15 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 -0.16 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.15 46 0 81 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 -0.16 46 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 -0.15 46 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 1.07 -0.16 46 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.14 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 -0.14 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.14 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.71 -0.12 46 0 0 0
TOTAL CALL 110 16,238 +34
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 239 0 5 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 222 0 15 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 217 0 18 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 211 0 31 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 206 0 11 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 187 0 226 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 183 0 45 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 4 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 11 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 185 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 200 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 207 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 716 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 662 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 74 0 399 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 401 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
30DEC25 9.00 P 0.00 0.00 0.00 0.02 0.00 45 0 260 0
30DEC25 9.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 63 0
30DEC25 9.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 548 0
30DEC25 9.75 P 0.00 0.00 0.00 0.09 +0.02 43 0 79 0
30DEC25 10.00 P 0.12 0.13 0.12 0.14 +0.04 42 26 165 -21
30DEC25 10.50 P 0.23 0.31 0.23 0.33 +0.10 44 11 662 +4
30DEC25 11.00 P 0.57 0.57 0.57 0.59 +0.16 43 1 607 +1
30DEC25 11.50 P 0.00 0.00 0.00 0.96 +0.20 46 0 39 0
30DEC25 12.00 P 0.00 0.00 0.00 1.40 +0.26 51 0 31 0
30DEC25 12.50 P 0.00 0.00 0.00 1.84 +0.27 49 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 2.33 +0.29 56 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 2.87 +0.33 75 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.33 +0.28 72 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 3.80 +0.32 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.30 +0.27 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.82 +0.29 88 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.32 +0.29 94 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.86 +0.33 116 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.02 0.00 44 0 63 0
29JAN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 535 0
29JAN26 8.75 P 0.07 0.07 0.07 0.08 +0.02 44 2 87 +2
29JAN26 9.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 13 0
29JAN26 9.25 P 0.10 0.10 0.10 0.15 +0.03 43 45 155 +45
29JAN26 9.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 123 0
29JAN26 9.75 P 0.25 0.25 0.25 0.27 +0.05 43 6 584 +1
29JAN26 10.00 P 0.33 0.34 0.31 0.34 +0.06 42 24 1,523 +24
29JAN26 10.50 P 0.00 0.00 0.00 0.57 +0.11 44 0 832 0
29JAN26 11.00 P 0.83 0.83 0.83 0.85 +0.16 45 15 119 +15
29JAN26 11.50 P 0.00 0.00 0.00 1.18 +0.20 45 0 55 0
29JAN26 12.00 P 0.00 0.00 0.00 1.57 +0.23 47 0 19 0
29JAN26 12.50 P 0.00 0.00 0.00 1.98 +0.27 48 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.40 +0.23 47 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 2.88 +0.28 50 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.40 +0.31 58 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.92 +0.35 66 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.30 +0.24 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.86 +0.30 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.32 +0.27 63 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.86 +0.32 76 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.08 +0.01 43 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.11 +0.02 43 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.15 +0.03 43 0 15 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 230 0
26FEB26 9.25 P 0.00 0.00 0.00 0.25 +0.04 43 0 41 0
26FEB26 9.50 P 0.00 0.00 0.00 0.32 +0.06 43 0 60 0
26FEB26 9.75 P 0.00 0.00 0.00 0.40 +0.07 43 0 115 0
26FEB26 10.00 P 0.00 0.00 0.00 0.49 +0.08 43 0 658 0
26FEB26 10.50 P 0.00 0.00 0.00 0.71 +0.12 43 0 252 0
26FEB26 11.00 P 0.79 0.92 0.79 0.99 +0.15 43 30 442 +15
26FEB26 11.50 P 1.31 1.31 1.31 1.31 +0.17 44 1 486 0
26FEB26 12.00 P 0.00 0.00 0.00 1.70 +0.22 46 0 280 0
26FEB26 12.50 P 0.00 0.00 0.00 2.10 +0.23 47 0 265 0
26FEB26 13.00 P 0.00 0.00 0.00 2.52 +0.32 48 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 2.96 +0.27 49 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.42 +0.27 50 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.92 +0.31 55 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.38 +0.32 54 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.86 +0.27 56 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.42 +0.36 66 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.86 +0.32 63 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
30MAR26 7.50 P 0.00 0.00 0.00 0.07 +0.02 45 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 0.09 +0.02 44 0 17 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 45 0
30MAR26 8.25 P 0.00 0.00 0.00 0.15 +0.03 44 0 18 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.03 43 0 75 0
30MAR26 8.75 P 0.00 0.00 0.00 0.24 +0.04 43 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.30 +0.06 43 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.36 +0.06 43 0 25 0
30MAR26 9.50 P 0.00 0.00 0.00 0.44 +0.07 43 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 0.53 +0.08 43 0 301 0
30MAR26 10.00 P 0.58 0.58 0.58 0.63 +0.10 43 15 34 +15
30MAR26 10.50 P 0.00 0.00 0.00 0.86 +0.12 43 0 42 0
30MAR26 11.00 P 0.00 0.00 0.00 1.14 +0.16 43 0 34 0
30MAR26 11.50 P 0.00 0.00 0.00 1.46 +0.18 44 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 1.83 +0.20 45 0 15 0
30MAR26 12.50 P 0.00 0.00 0.00 2.23 +0.27 47 0 8 0
30MAR26 13.00 P 0.00 0.00 0.00 2.64 +0.27 48 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.07 +0.32 49 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.50 +0.26 49 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.95 +0.32 49 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.40 +0.34 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.94 +0.35 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.42 +0.30 57 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.86 +0.32 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.03 45 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.02 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.23 +0.02 44 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.28 +0.03 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 +0.03 44 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.40 +0.03 44 0 16 0
29JUN26 8.75 P 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.55 +0.04 43 0 66 0
29JUN26 9.25 P 0.00 0.00 0.00 0.64 +0.06 44 0 22 0
29JUN26 9.50 P 0.00 0.00 0.00 0.73 +0.05 43 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 +0.05 43 0 40 0
29JUN26 10.00 P 0.00 0.00 0.00 0.95 +0.07 44 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 1.19 +0.10 43 0 124 0
29JUN26 11.00 P 0.00 0.00 0.00 1.50 +0.13 44 0 165 0
29JUN26 11.50 P 0.00 0.00 0.00 1.81 +0.13 45 0 59 0
29JUN26 12.00 P 0.00 0.00 0.00 2.16 +0.16 45 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.20 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 +0.18 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.30 +0.21 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.72 +0.22 47 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 +0.22 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.59 +0.24 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.05 +0.25 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.46 +0.21 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 +0.19 48 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 4.90 P 0.04 0.04 0.04 0.03 +0.01 46 5 5 +5
29SEP26 5.00 P 0.05 0.05 0.05 0.04 +0.01 47 5 25 +5
29SEP26 5.25 P 0.08 0.08 0.08 0.05 0.00 46 5 7 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.01 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.04 44 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.04 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 +0.04 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 +0.05 45 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.03 +0.06 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.07 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.07 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 +0.09 45 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 +0.09 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.14 +0.12 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 +0.10 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.13 45 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.19 +0.15 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.57 +0.13 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 +0.15 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 +0.18 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 +0.17 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 +0.20 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 +0.20 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.19 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.65 +0.04 45 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 +0.03 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.05 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 +0.06 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.07 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 +0.07 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 +0.06 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 +0.07 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.06 +0.10 45 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 +0.10 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.70 +0.09 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.06 +0.11 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 +0.12 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 +0.13 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 +0.14 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.59 +0.15 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 +0.15 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.42 +0.15 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.84 +0.15 48 0 0 0
TOTAL PUT 191 21,785 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 5.11
30DEC25 2.30 C 0.00 0.00 0.00 2.84 -0.18 202 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.74 -0.18 192 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.61 -0.21 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.51 -0.21 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.41 -0.21 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.32 -0.20 121 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 2.22 -0.21 114 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 2.12 -0.21 107 0 30 0
30DEC25 3.10 C 0.00 0.00 0.00 2.02 -0.21 101 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.92 -0.21 95 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.82 -0.21 89 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.73 -0.20 100 0 55 0
30DEC25 3.50 C 0.00 0.00 0.00 1.62 -0.21 77 0 3 0
30DEC25 3.60 C 0.00 0.00 0.00 1.52 -0.21 72 0 1 0
30DEC25 3.70 C 0.00 0.00 0.00 1.44 -0.19 91 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.32 -0.21 61 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.22 -0.21 56 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.12 -0.21 51 0 10 0
30DEC25 4.10 C 0.00 0.00 0.00 1.02 -0.21 46 0 107 0
30DEC25 4.20 C 0.00 0.00 0.00 0.92 -0.21 41 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.82 -0.20 37 0 60 0
30DEC25 4.40 C 0.00 0.00 0.00 0.73 -0.19 43 0 190 0
30DEC25 4.50 C 0.00 0.00 0.00 0.62 -0.20 28 0 980 0
30DEC25 4.60 C 0.00 0.00 0.00 0.53 -0.19 32 0 47 0
30DEC25 4.70 C 0.00 0.00 0.00 0.44 -0.19 32 0 22 0
30DEC25 4.80 C 0.00 0.00 0.00 0.36 -0.18 33 0 63 0
30DEC25 4.90 C 0.00 0.00 0.00 0.28 -0.17 32 0 0 0
30DEC25 5.00 C 0.23 0.23 0.23 0.22 -0.15 33 2 110 0
30DEC25 5.25 C 0.17 0.17 0.09 0.10 -0.11 33 46 56 +17
30DEC25 5.50 C 0.09 0.09 0.09 0.04 -0.06 34 2 3,063 0
30DEC25 5.75 C 0.03 0.03 0.03 0.02 -0.03 38 229 816 +225
30DEC25 6.00 C 0.02 0.02 0.01 0.01 -0.01 41 9 434 -6
30DEC25 6.25 C 0.01 0.01 0.01 0.01 0.00 49 60 757 -60
30DEC25 6.50 C 0.01 0.01 0.01 0.01 0.00 57 203 874 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 987 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 449 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 225 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 105 0 62 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 44 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 132 0 167 0
29JAN26 4.20 C 0.00 0.00 0.00 0.93 -0.21 25 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.83 -0.19 21 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.75 -0.21 30 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.69 -0.18 37 0 46 0
29JAN26 4.60 C 0.00 0.00 0.00 0.59 -0.19 33 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.52 -0.17 34 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.45 -0.17 34 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.39 -0.15 35 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.33 -0.14 35 0 0 0
29JAN26 5.25 C 0.21 0.21 0.21 0.22 -0.11 36 10 255 +10
29JAN26 5.50 C 0.16 0.16 0.16 0.13 -0.09 35 7 408 0
29JAN26 5.75 C 0.00 0.00 0.00 0.08 -0.06 36 0 403 0
29JAN26 6.00 C 0.08 0.08 0.05 0.05 -0.04 37 414 1,271 +168
29JAN26 6.25 C 0.00 0.00 0.00 0.03 -0.03 38 0 702 0
29JAN26 6.50 C 0.04 0.04 0.04 0.02 -0.01 40 117 922 +100
29JAN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 27 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 73 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
26FEB26 4.20 C 0.00 0.00 0.00 0.97 -0.21 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 -0.20 37 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 -0.21 33 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.72 -0.21 33 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.65 -0.20 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.58 -0.19 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.54 -0.16 37 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.49 -0.14 38 0 0 0
26FEB26 5.00 C 0.42 0.42 0.42 0.42 -0.15 37 30 30 +30
26FEB26 5.25 C 0.00 0.00 0.00 0.30 -0.13 37 0 150 0
26FEB26 5.50 C 0.22 0.22 0.22 0.22 -0.10 38 41 204 +11
26FEB26 5.75 C 0.00 0.00 0.00 0.15 -0.09 38 0 443 0
26FEB26 6.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 436 0
26FEB26 6.25 C 0.09 0.09 0.09 0.07 -0.05 38 8 935 +2
26FEB26 6.50 C 0.00 0.00 0.00 0.05 -0.04 39 0 428 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 -0.03 39 0 160 0
26FEB26 7.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.02 38 0 34 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 13 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 12 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 3.00 C 0.00 0.00 0.00 2.14 -0.19 39 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.02 -0.21 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.92 -0.22 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.82 -0.22 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.73 -0.22 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.62 -0.23 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.54 -0.22 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.44 -0.22 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 -0.22 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.28 -0.19 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.20 -0.19 38 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.09 -0.21 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.01 -0.21 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.94 -0.20 36 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 0.85 -0.21 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.79 -0.19 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.72 -0.19 36 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 -0.16 38 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.60 -0.17 37 0 4 0
30MAR26 4.90 C 0.00 0.00 0.00 0.55 -0.16 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 -0.17 37 0 400 0
30MAR26 5.25 C 0.41 0.41 0.41 0.39 -0.15 38 7 52 +7
30MAR26 5.50 C 0.00 0.00 0.00 0.30 -0.12 39 0 708 0
30MAR26 5.75 C 0.27 0.27 0.24 0.22 -0.11 38 9 154 +9
30MAR26 6.00 C 0.19 0.19 0.19 0.16 -0.11 38 10 71 0
30MAR26 6.25 C 0.18 0.18 0.18 0.12 -0.09 39 1 123 +1
30MAR26 6.50 C 0.00 0.00 0.00 0.09 -0.07 39 0 72 0
30MAR26 6.75 C 0.00 0.00 0.00 0.06 -0.06 38 0 31 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 528 0
30MAR26 7.25 C 0.07 0.07 0.07 0.03 -0.04 38 30 627 +4
30MAR26 7.50 C 0.06 0.06 0.06 0.02 -0.03 38 30 189 +30
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.03 36 0 56 0
30MAR26 8.00 C 0.05 0.05 0.05 0.01 -0.02 39 60 371 -11
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 1.92 -0.19 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.82 -0.19 42 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.73 -0.19 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.65 -0.18 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.56 -0.19 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.48 -0.19 41 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.40 -0.19 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.29 -0.22 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.20 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.21 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 -0.21 38 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.19 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.18 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.90 -0.18 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.17 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 -0.15 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 -0.17 39 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 0.70 -0.15 40 0 32 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 -0.16 41 0 4 0
29JUN26 5.50 C 0.00 0.00 0.00 0.51 -0.12 41 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 -0.11 42 0 15 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.10 42 0 45 0
29JUN26 6.25 C 0.00 0.00 0.00 0.30 -0.10 42 0 350 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.09 42 0 36 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.09 41 0 60 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.14 -0.06 42 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.06 41 0 12 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 -0.05 41 0 5 0
29JUN26 8.00 C 0.15 0.15 0.15 0.08 -0.04 42 1 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 42 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.31 -0.18 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.16 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.16 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 -0.16 42 0 1 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 -0.16 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.16 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 -0.17 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 -0.15 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.89 -0.15 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.15 43 0 145 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 -0.13 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.61 -0.13 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.55 -0.09 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 -0.12 44 0 30 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.11 44 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.10 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 -0.09 44 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.08 44 0 2 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 -0.08 44 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 -0.07 44 0 0 0
29SEP26 8.00 C 0.29 0.29 0.29 0.18 -0.07 44 36 74 +27
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.06 44 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29SEP26 9.50 C 0.18 0.18 0.18 0.08 -0.04 44 28 35 +28
30DEC26 4.20 C 0.00 0.00 0.00 1.43 -0.17 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 -0.18 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.31 -0.17 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 -0.17 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 -0.17 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.16 -0.17 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 -0.17 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.07 -0.16 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.03 -0.15 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.93 -0.14 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.84 -0.13 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.12 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.11 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 -0.11 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.11 46 0 1 0
30DEC26 7.00 C 0.50 0.50 0.50 0.46 -0.11 45 1 6 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.10 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.37 -0.10 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.33 -0.09 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.08 45 0 0 0
TOTAL CALL 1,391 23,874 +592
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 156 0 90 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 148 0 134 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 133 0 58 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 126 0 893 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 119 0 32 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 250 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 525 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 88 0 461 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 366 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 294 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 22 0
30DEC25 4.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 165 0
30DEC25 4.80 P 0.04 0.05 0.04 0.05 +0.02 35 2 105 +2
30DEC25 4.90 P 0.06 0.07 0.06 0.07 +0.03 34 19 319 +19
30DEC25 5.00 P 0.10 0.11 0.09 0.10 +0.04 32 13 268 +1
30DEC25 5.25 P 0.19 0.25 0.19 0.22 +0.07 30 83 843 +43
30DEC25 5.50 P 0.38 0.43 0.38 0.41 +0.12 29 74 882 -50
30DEC25 5.75 P 0.00 0.00 0.00 0.66 +0.21 41 0 1,034 0
30DEC25 6.00 P 0.00 0.00 0.00 0.91 +0.22 51 0 597 0
30DEC25 6.25 P 0.00 0.00 0.00 1.17 +0.21 66 0 636 0
30DEC25 6.50 P 0.00 0.00 0.00 1.42 +0.21 75 0 131 0
30DEC25 6.75 P 0.00 0.00 0.00 1.66 +0.20 78 0 55 0
30DEC25 7.00 P 0.00 0.00 0.00 1.92 +0.21 92 0 250 0
30DEC25 7.25 P 0.00 0.00 0.00 2.17 +0.21 99 0 0 0
30DEC25 7.50 P 2.40 2.40 2.40 2.42 +0.21 107 8 8 0
30DEC25 7.75 P 0.00 0.00 0.00 2.67 +0.22 114 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.92 +0.22 120 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.14 +0.19 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.42 +0.22 132 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.64 +0.19 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.92 +0.21 144 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 4.16 +0.21 141 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 4.42 +0.22 154 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.67 +0.22 159 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.91 +0.21 155 0 0 0
29JAN26 4.20 P 0.03 0.03 0.03 0.02 +0.01 37 10 10 +10
29JAN26 4.30 P 0.04 0.04 0.04 0.03 +0.01 37 30 50 +30
29JAN26 4.40 P 0.05 0.05 0.05 0.04 +0.01 36 2 24 0
29JAN26 4.50 P 0.06 0.06 0.06 0.06 +0.02 37 1 31 +1
29JAN26 4.60 P 0.00 0.00 0.00 0.08 +0.03 37 0 114 0
29JAN26 4.70 P 0.07 0.11 0.07 0.11 +0.04 38 18 73 +2
29JAN26 4.80 P 0.13 0.13 0.13 0.14 +0.05 37 105 56 -65
29JAN26 4.90 P 0.15 0.17 0.15 0.17 +0.05 36 8 36 +5
29JAN26 5.00 P 0.16 0.22 0.16 0.21 +0.06 36 12 365 +8
29JAN26 5.25 P 0.33 0.36 0.33 0.34 +0.08 36 58 405 +50
29JAN26 5.50 P 0.44 0.44 0.44 0.51 +0.11 37 20 711 -20
29JAN26 5.75 P 0.00 0.00 0.00 0.72 +0.15 40 0 738 0
29JAN26 6.00 P 0.00 0.00 0.00 0.94 +0.18 41 0 585 0
29JAN26 6.25 P 0.00 0.00 0.00 1.18 +0.19 46 0 353 0
29JAN26 6.50 P 0.00 0.00 0.00 1.42 +0.19 49 0 335 0
29JAN26 6.75 P 0.00 0.00 0.00 1.67 +0.19 55 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.95 +0.23 69 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.17 +0.20 65 0 30 0
29JAN26 7.50 P 0.00 0.00 0.00 2.42 +0.21 70 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.67 +0.21 74 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.92 +0.21 78 0 30 0
29JAN26 8.25 P 0.00 0.00 0.00 3.17 +0.22 83 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.42 +0.21 87 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 3.67 +0.22 90 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 3.92 +0.21 94 0 0 0
26FEB26 4.20 P 0.05 0.06 0.05 0.05 +0.01 38 52 42 +42
26FEB26 4.30 P 0.08 0.08 0.08 0.07 +0.01 39 139 101 +18
26FEB26 4.40 P 0.09 0.10 0.09 0.09 +0.02 39 38 38 +38
26FEB26 4.50 P 0.12 0.12 0.12 0.11 +0.02 38 300 300 +290
26FEB26 4.60 P 0.14 0.15 0.14 0.14 +0.03 38 46 30 +21
26FEB26 4.70 P 0.00 0.00 0.00 0.17 +0.04 38 0 78 0
26FEB26 4.80 P 0.22 0.22 0.20 0.20 +0.04 37 84 451 +4
26FEB26 4.90 P 0.00 0.00 0.00 0.24 +0.04 37 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.29 +0.05 38 0 439 0
26FEB26 5.25 P 0.00 0.00 0.00 0.42 +0.07 38 0 110 0
26FEB26 5.50 P 0.59 0.59 0.59 0.59 +0.10 39 180 363 +72
26FEB26 5.75 P 0.00 0.00 0.00 0.78 +0.13 40 0 479 0
26FEB26 6.00 P 0.00 0.00 0.00 0.99 +0.15 42 0 426 0
26FEB26 6.25 P 0.00 0.00 0.00 1.21 +0.16 43 0 45 0
26FEB26 6.50 P 0.00 0.00 0.00 1.45 +0.18 47 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.67 +0.17 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 +0.22 57 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 +0.20 56 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.42 +0.20 58 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.67 +0.21 61 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.92 +0.21 65 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.17 +0.21 68 0 0 0
30MAR26 3.00 P 0.01 0.01 0.01 0.01 0.00 50 350 506 +350
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 0.00 38 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30MAR26 4.00 P 0.06 0.06 0.06 0.06 +0.01 40 74 127 +74
30MAR26 4.10 P 0.00 0.00 0.00 0.07 0.00 39 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 39 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 39 0 263 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 +0.01 38 0 13 0
30MAR26 4.50 P 0.16 0.16 0.16 0.16 +0.01 38 5 25 +3
30MAR26 4.60 P 0.00 0.00 0.00 0.19 +0.02 38 0 20 0
30MAR26 4.70 P 0.22 0.22 0.22 0.23 +0.03 39 5 6 +5
30MAR26 4.80 P 0.00 0.00 0.00 0.27 +0.03 39 0 73 0
30MAR26 4.90 P 0.29 0.30 0.29 0.31 +0.04 39 2 37 +2
30MAR26 5.00 P 0.33 0.35 0.33 0.36 +0.05 39 52 484 +51
30MAR26 5.25 P 0.44 0.44 0.44 0.48 +0.05 38 286 346 +286
30MAR26 5.50 P 0.66 0.66 0.66 0.66 +0.08 40 230 887 +230
30MAR26 5.75 P 0.00 0.00 0.00 0.82 +0.08 39 0 430 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 +0.12 42 0 69 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.13 42 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.48 +0.15 45 0 50 0
30MAR26 6.75 P 0.00 0.00 0.00 1.71 +0.16 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 +0.18 50 0 51 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 +0.17 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.18 52 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.21 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.94 +0.21 61 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.17 +0.20 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.42 +0.20 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.67 +0.21 65 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 3.92 +0.21 67 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 4.16 +0.20 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 4.42 +0.22 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 42 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 41 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 41 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.21 +0.02 42 0 50 0
29JUN26 4.30 P 0.24 0.24 0.24 0.24 +0.02 41 10 0 -10
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.03 42 0 50 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.04 41 0 10 0
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.06 42 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.05 41 0 21 0
29JUN26 5.25 P 0.63 0.63 0.63 0.67 +0.07 42 10 70 +10
29JUN26 5.50 P 0.00 0.00 0.00 0.84 +0.09 43 0 310 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.09 43 0 333 0
29JUN26 6.00 P 0.00 0.00 0.00 1.18 +0.09 43 0 19 0
29JUN26 6.25 P 0.00 0.00 0.00 1.39 +0.12 44 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.13 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.14 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 +0.15 47 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 2.25 +0.15 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 +0.14 47 0 4,012 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.14 47 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.16 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.19 +0.17 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 +0.17 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 +0.17 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.92 +0.20 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.16 +0.19 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.42 +0.21 58 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.03 44 0 0 0
29SEP26 4.30 P 0.36 0.36 0.36 0.36 +0.03 43 10 80 +10
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.01 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.02 43 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.06 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.06 45 0 4 0
29SEP26 5.25 P 0.81 0.81 0.81 0.83 +0.06 44 50 90 +50
29SEP26 5.50 P 0.00 0.00 0.00 0.96 +0.04 43 0 113 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 +0.08 45 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 1.34 +0.09 46 0 80 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.10 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 +0.11 46 0 5 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 +0.12 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.11 46 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.13 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.13 48 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.15 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.02 +0.16 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.17 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.49 +0.18 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.72 +0.17 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 +0.15 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.16 +0.15 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.42 +0.17 51 0 3 0
30DEC26 4.20 P 0.40 0.40 0.40 0.42 +0.01 45 10 10 +10
30DEC26 4.30 P 0.45 0.45 0.45 0.45 +0.02 44 10 61 +10
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.03 45 0 5 0
30DEC26 4.60 P 0.60 0.60 0.60 0.60 +0.04 45 1 1 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.64 +0.03 45 0 5 0
30DEC26 4.80 P 0.69 0.69 0.69 0.69 +0.03 45 7 7 +7
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.04 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.05 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.06 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 +0.07 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.09 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.09 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.84 +0.11 48 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.09 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.13 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.66 +0.13 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.13 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.13 49 0 0 0
TOTAL PUT 2,414 25,704 +1,610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 51.90
30DEC25 29.00 C 0.00 0.00 0.00 22.95 -0.40 83 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.95 -0.40 70 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.93 -0.42 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.93 -0.43 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.95 -0.41 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.96 -0.40 65 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.96 -0.40 58 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.96 -0.40 48 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 14.96 -0.40 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.93 -0.44 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.96 -0.41 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 11.97 -0.40 41 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 10.93 -0.44 0 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 9.94 -0.43 0 0 20 0
30DEC25 43.00 C 0.00 0.00 0.00 8.97 -0.40 0 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 7.90 -0.48 0 0 97 0
30DEC25 45.00 C 0.00 0.00 0.00 6.91 -0.47 0 0 36 0
30DEC25 46.00 C 0.00 0.00 0.00 5.98 -0.40 21 0 30 0
30DEC25 47.00 C 0.00 0.00 0.00 4.97 -0.41 0 0 125 0
30DEC25 48.00 C 0.00 0.00 0.00 3.99 -0.41 16 0 265 0
30DEC25 49.00 C 0.00 0.00 0.00 3.03 -0.40 16 0 58 0
30DEC25 50.00 C 0.00 0.00 0.00 2.08 -0.44 14 0 120 0
30DEC25 52.50 C 0.86 0.86 0.62 0.55 -0.25 16 4 299 -1
30DEC25 55.00 C 0.15 0.15 0.15 0.07 -0.07 17 20 1,982 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 19 0 1,366 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 375 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 10.96 -0.41 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.30 -0.18 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.08 -0.41 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.09 -0.40 17 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.11 -0.40 18 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 6.13 -0.40 17 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.11 -0.46 12 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.20 -0.45 15 0 5 0
29JAN26 49.00 C 0.00 0.00 0.00 3.32 -0.45 15 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 2.66 -0.32 18 0 4 0
29JAN26 52.50 C 1.24 1.24 1.20 1.16 -0.25 17 4 64 +1
29JAN26 55.00 C 0.50 0.50 0.44 0.43 -0.11 18 9 575 +2
29JAN26 57.50 C 0.23 0.23 0.23 0.12 -0.03 18 16 122 +5
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 125 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.99 -0.59 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.30 -0.29 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.20 -0.40 18 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.23 -0.39 18 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.28 -0.38 19 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.50 -0.21 23 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.57 -0.23 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.42 -0.51 15 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.64 -0.47 16 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.94 -0.43 16 0 0 0
26FEB26 52.50 C 1.58 1.58 1.58 1.56 -0.24 17 3 251 0
26FEB26 55.00 C 0.75 0.75 0.75 0.74 -0.14 18 1 73 0
26FEB26 57.50 C 0.00 0.00 0.00 0.29 -0.09 18 0 48 0
26FEB26 60.00 C 0.00 0.00 0.00 0.10 -0.04 18 0 5 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 23.17 -0.41 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 22.18 -0.41 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 21.19 -0.40 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.20 -0.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 19.21 -0.40 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 18.22 -0.40 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 17.23 -0.40 20 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.97 -0.67 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.99 -0.66 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.02 -0.64 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.02 -0.65 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.05 -0.64 0 0 10 0
30MAR26 41.00 C 0.00 0.00 0.00 11.20 -0.51 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.30 -0.29 15 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.23 -0.37 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.23 -0.59 0 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 7.29 -0.60 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 6.50 -0.49 17 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.59 -0.54 16 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.82 -0.50 17 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 4.22 -0.34 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 3.54 -0.32 19 0 277 0
30MAR26 52.50 C 2.03 2.05 2.03 2.09 -0.32 18 3 91 0
30MAR26 55.00 C 0.00 0.00 0.00 1.16 -0.18 19 0 265 0
30MAR26 57.50 C 0.00 0.00 0.00 0.63 -0.12 19 0 33 0
30MAR26 60.00 C 0.00 0.00 0.00 0.29 -0.08 19 0 285 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 95 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 18.22 -0.67 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.23 -0.68 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.03 -0.61 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.14 -0.51 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 14.15 -0.51 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 13.21 -0.46 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.28 -0.41 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 11.37 -0.41 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.47 -0.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.60 -0.41 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.75 -0.69 14 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.93 -0.67 16 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.14 -0.65 17 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.39 -0.62 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 5.68 -0.60 18 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 5.02 -0.57 18 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.41 -0.54 18 0 1,287 0
29JUN26 52.50 C 0.00 0.00 0.00 3.19 -0.37 19 0 1,815 0
29JUN26 55.00 C 0.00 0.00 0.00 2.09 -0.30 19 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 1.38 -0.22 19 0 83 0
29JUN26 60.00 C 0.00 0.00 0.00 0.89 -0.19 20 0 33 0
29JUN26 62.50 C 0.00 0.00 0.00 0.54 -0.15 20 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.11 20 0 10 0
29JUN26 67.50 C 0.36 0.36 0.36 0.18 -0.07 20 3 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.50 -0.40 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.63 -0.41 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.79 -0.40 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.97 -0.41 17 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.18 -0.40 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.43 -0.67 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.70 -0.65 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.02 -0.62 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.37 -0.59 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.76 -0.58 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.35 -0.38 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.07 -0.35 21 0 78 0
29SEP26 55.00 C 0.00 0.00 0.00 3.02 -0.33 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.13 -0.28 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.54 -0.22 21 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 1.14 -0.12 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 -0.15 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.12 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.24 -0.07 21 0 1 0
29SEP26 75.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.14 -0.37 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.37 -0.37 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.65 -0.36 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.93 -0.64 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.53 -0.35 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.85 -0.35 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.24 -0.33 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.63 -0.33 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.08 -0.31 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.83 -0.28 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.78 -0.25 21 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.84 -0.20 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.16 -0.18 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.63 -0.15 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.08 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.10 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.09 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 -0.05 21 0 0 0
TOTAL CALL 63 11,428 +7
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 91 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 263 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 163 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 17 0 133 0
30DEC25 49.00 P 0.10 0.10 0.10 0.06 +0.01 17 21 102 -15
30DEC25 50.00 P 0.00 0.00 0.00 0.17 +0.03 17 0 275 0
30DEC25 52.50 P 1.01 1.11 1.01 1.11 +0.17 17 30 187 -30
30DEC25 55.00 P 0.00 0.00 0.00 3.14 +0.37 18 0 69 0
30DEC25 57.50 P 0.00 0.00 0.00 5.63 +0.43 27 0 15 0
30DEC25 60.00 P 0.00 0.00 0.00 8.10 +0.40 0 0 20 0
30DEC25 62.50 P 0.00 0.00 0.00 10.60 +0.34 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.46 +0.71 74 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.60 +0.34 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.32 +0.57 83 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.63 +0.38 72 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.33 +0.58 98 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.02 0.00 18 0 21 0
29JAN26 46.00 P 0.09 0.09 0.09 0.04 +0.01 18 5 108 0
29JAN26 47.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.18 +0.04 18 0 192 0
29JAN26 49.00 P 0.00 0.00 0.00 0.33 +0.06 18 0 157 0
29JAN26 50.00 P 0.56 0.56 0.56 0.57 +0.09 18 8 101 -8
29JAN26 52.50 P 0.00 0.00 0.00 1.64 +0.19 18 0 127 0
29JAN26 55.00 P 0.00 0.00 0.00 3.43 +0.39 19 0 229 0
29JAN26 57.50 P 0.00 0.00 0.00 5.63 +0.40 19 0 75 0
29JAN26 60.00 P 0.00 0.00 0.00 8.21 +0.51 29 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.82 +0.56 38 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.46 +0.71 48 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.61 +0.35 38 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.44 +0.69 59 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.63 +0.38 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.33 +0.58 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.12 +0.01 18 0 8 0
26FEB26 47.00 P 0.28 0.28 0.28 0.21 +0.02 18 20 46 +20
26FEB26 48.00 P 0.00 0.00 0.00 0.35 +0.04 18 0 45 0
26FEB26 49.00 P 0.59 0.59 0.59 0.56 +0.06 18 20 95 0
26FEB26 50.00 P 0.77 0.77 0.77 0.84 +0.07 18 1 133 +1
26FEB26 52.50 P 1.70 1.70 1.70 1.95 +0.16 18 1 96 0
26FEB26 55.00 P 0.00 0.00 0.00 3.65 +0.26 19 0 60 0
26FEB26 57.50 P 0.00 0.00 0.00 5.84 +0.51 21 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 8.34 +0.64 27 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.82 +0.44 32 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.46 +0.57 40 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.61 +0.22 33 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.44 +0.55 49 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.65 +0.26 43 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.33 +0.44 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 19 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 34 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.02 19 0 27 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 41 0
30MAR26 48.00 P 0.00 0.00 0.00 0.64 +0.05 19 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.90 +0.07 19 0 16 0
30MAR26 50.00 P 0.00 0.00 0.00 1.23 +0.09 19 0 120 0
30MAR26 52.50 P 0.00 0.00 0.00 2.38 +0.23 20 0 61 0
30MAR26 55.00 P 0.00 0.00 0.00 4.00 +0.35 20 0 10 0
30MAR26 57.50 P 0.00 0.00 0.00 6.03 +0.48 21 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.34 +0.58 24 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.82 +0.39 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.46 +0.57 35 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.68 +0.28 32 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.44 +0.54 42 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.87 +0.47 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.49 +0.59 50 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.02 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.52 -0.03 20 0 11 0
29JUN26 46.00 P 0.00 0.00 0.00 0.70 -0.03 20 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 0.93 -0.02 20 0 15 0
29JUN26 48.00 P 0.00 0.00 0.00 1.20 -0.01 20 0 14 0
29JUN26 49.00 P 0.00 0.00 0.00 1.51 -0.01 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 1.89 0.00 20 0 134 0
29JUN26 52.50 P 0.00 0.00 0.00 3.08 +0.06 20 0 41 0
29JUN26 55.00 P 0.00 0.00 0.00 4.59 +0.22 20 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 6.45 +0.36 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.51 +0.42 21 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.95 +0.34 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.46 +0.48 28 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 15.76 +0.36 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.44 +0.54 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.87 +0.47 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.49 +0.59 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 +0.03 21 0 5 0
29SEP26 46.00 P 0.00 0.00 0.00 1.33 -0.07 21 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 1.66 -0.01 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.97 -0.06 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.34 +0.02 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 +0.03 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.97 +0.06 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.41 +0.09 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.29 +0.34 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.22 +0.18 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.34 +0.24 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.63 +0.30 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.08 +0.37 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.44 +0.32 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.87 +0.45 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.49 +0.59 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.80 +0.03 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.49 +0.04 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.75 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.06 +0.01 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.34 -0.07 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.78 -0.01 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.21 -0.01 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.44 +0.13 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 5.87 +0.16 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.73 +0.21 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.60 +0.25 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.63 +0.28 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.82 +0.32 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.16 +0.36 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.50 +0.25 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.87 +0.28 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.49 +0.56 31 0 0 0
TOTAL PUT 106 5,179 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 80.40
30DEC25 52.50 C 0.00 0.00 0.00 27.99 -0.96 62 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 25.49 -1.06 0 0 11 0
30DEC25 57.50 C 0.00 0.00 0.00 23.68 -0.37 109 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 20.55 -1.00 59 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 18.06 -1.00 53 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 15.68 -0.88 55 0 4 0
30DEC25 67.50 C 0.00 0.00 0.00 13.20 -0.87 48 0 3 0
30DEC25 70.00 C 0.00 0.00 0.00 10.76 -0.82 42 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 8.32 -0.81 36 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 5.66 -1.09 21 0 26 0
30DEC25 77.50 C 3.47 3.61 3.47 3.82 -0.83 27 60 341 -30
30DEC25 80.00 C 2.00 2.07 1.79 2.17 -0.71 25 54 571 +41
30DEC25 82.50 C 1.26 1.26 0.96 1.07 -0.52 25 252 1,443 +35
30DEC25 85.00 C 0.57 0.57 0.48 0.45 -0.35 25 63 1,183 -39
30DEC25 87.50 C 0.23 0.23 0.23 0.16 -0.18 25 1 939 -1
30DEC25 90.00 C 0.11 0.11 0.09 0.05 -0.08 25 40 3,379 +20
30DEC25 92.50 C 0.00 0.00 0.00 0.02 -0.03 26 0 4,685 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5,754 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 316 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8,041 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,197 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 572 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.68 -0.52 64 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.15 -0.57 56 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 18.12 -0.95 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 15.71 -1.22 26 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 13.20 -1.13 20 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.27 -0.64 33 0 150 0
29JAN26 72.50 C 0.00 0.00 0.00 8.99 -0.80 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 6.93 -0.68 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 5.08 -0.79 27 0 450 0
29JAN26 80.00 C 0.00 0.00 0.00 3.63 -0.66 27 0 531 0
29JAN26 82.50 C 0.00 0.00 0.00 2.48 -0.52 27 0 979 0
29JAN26 85.00 C 1.61 1.61 1.61 1.61 -0.47 27 8 309 +8
29JAN26 87.50 C 0.00 0.00 0.00 1.00 -0.37 27 0 458 0
29JAN26 90.00 C 0.69 0.71 0.69 0.60 -0.26 27 11 322 0
29JAN26 92.50 C 0.00 0.00 0.00 0.34 -0.17 27 0 2,148 0
29JAN26 95.00 C 0.00 0.00 0.00 0.19 -0.11 27 0 206 0
29JAN26 97.50 C 0.00 0.00 0.00 0.10 -0.07 27 0 254 0
29JAN26 100.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 127 0
29JAN26 102.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 23.68 -0.52 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.15 -0.70 42 0 1 0
26FEB26 62.50 C 0.00 0.00 0.00 18.35 -1.09 24 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.45 -0.57 37 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.39 -1.28 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.27 -0.79 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.07 -1.14 23 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.68 -0.62 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 5.93 -0.75 27 0 1,400 0
26FEB26 80.00 C 4.27 4.27 4.27 4.54 -0.66 27 3 307 0
26FEB26 82.50 C 3.19 3.19 3.19 3.38 -0.60 27 16 558 -16
26FEB26 85.00 C 0.00 0.00 0.00 2.44 -0.57 27 0 299 0
26FEB26 87.50 C 0.00 0.00 0.00 1.72 -0.46 27 0 195 0
26FEB26 90.00 C 1.39 1.39 1.39 1.18 -0.37 27 2 235 0
26FEB26 92.50 C 0.00 0.00 0.00 0.79 -0.28 27 0 12 0
26FEB26 95.00 C 0.00 0.00 0.00 0.52 -0.21 27 0 1,871 0
26FEB26 97.50 C 0.00 0.00 0.00 0.33 -0.15 27 0 30 0
26FEB26 100.00 C 0.00 0.00 0.00 0.21 -0.11 27 0 42 0
26FEB26 102.50 C 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.85 -0.94 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.17 -1.06 41 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.14 -0.23 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.15 -0.70 31 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.52 -1.86 20 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.45 -1.02 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.04 -1.12 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.86 -1.15 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.23 -0.73 28 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.87 -0.35 31 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 7.17 -0.75 30 0 160 0
30MAR26 80.00 C 0.00 0.00 0.00 5.85 -0.67 30 0 400 0
30MAR26 82.50 C 0.00 0.00 0.00 4.72 -0.60 30 0 420 0
30MAR26 85.00 C 3.75 3.75 3.75 3.72 -0.55 30 30 1,448 +30
30MAR26 87.50 C 0.00 0.00 0.00 2.89 -0.55 30 0 1,310 0
30MAR26 90.00 C 0.00 0.00 0.00 2.22 -0.47 29 0 3,125 0
30MAR26 92.50 C 0.00 0.00 0.00 1.68 -0.40 29 0 226 0
30MAR26 95.00 C 0.00 0.00 0.00 1.26 -0.33 29 0 237 0
30MAR26 97.50 C 0.00 0.00 0.00 0.93 -0.27 29 0 445 0
30MAR26 100.00 C 0.00 0.00 0.00 0.68 -0.22 29 0 293 0
30MAR26 102.50 C 0.00 0.00 0.00 0.50 -0.17 29 0 86 0
30MAR26 105.00 C 0.00 0.00 0.00 0.36 -0.13 29 0 75 0
30MAR26 107.50 C 0.00 0.00 0.00 0.25 -0.10 29 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.18 -0.08 29 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.13 -0.06 29 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.04 29 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
29JUN26 57.50 C 0.00 0.00 0.00 24.32 -1.00 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.22 -1.34 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.74 -0.74 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.62 -0.65 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.61 -1.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.46 -0.47 30 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.71 -1.00 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.01 -0.67 29 0 120 0
29JUN26 77.50 C 0.00 0.00 0.00 8.65 -0.76 29 0 210 0
29JUN26 80.00 C 7.28 7.28 7.28 7.68 -0.26 30 30 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.42 -0.65 30 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 5.47 -0.58 30 0 320 0
29JUN26 87.50 C 0.00 0.00 0.00 4.62 -0.58 30 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 3.85 -0.54 30 0 1,495 0
29JUN26 92.50 C 0.00 0.00 0.00 3.21 -0.46 30 0 134 0
29JUN26 95.00 C 0.00 0.00 0.00 2.63 -0.44 30 0 167 0
29JUN26 97.50 C 0.00 0.00 0.00 2.18 -0.37 30 0 40 0
29JUN26 100.00 C 2.17 2.17 2.17 1.78 -0.32 30 10 2,449 +10
29JUN26 102.50 C 0.00 0.00 0.00 1.45 -0.29 30 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 1.15 -0.26 29 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 -0.25 29 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.75 -0.16 29 0 5 0
29JUN26 112.50 C 0.00 0.00 0.00 0.60 -0.15 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.38 -0.11 29 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 -0.08 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.24 -0.08 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.19 -0.07 29 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 175 0
29SEP26 57.50 C 0.00 0.00 0.00 24.78 -0.54 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.65 -1.40 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.74 -1.93 27 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.43 -0.77 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.93 -0.96 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.31 -1.21 28 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 12.81 -0.95 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.87 -0.63 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.15 -0.84 29 0 10 0
29SEP26 80.00 C 8.61 8.75 8.61 8.97 -0.79 29 60 130 +60
29SEP26 82.50 C 0.00 0.00 0.00 8.08 -0.62 30 0 169 0
29SEP26 85.00 C 0.00 0.00 0.00 6.97 -0.69 30 0 69 0
29SEP26 87.50 C 0.00 0.00 0.00 6.43 -0.65 31 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 5.68 -0.34 31 0 47 0
29SEP26 92.50 C 0.00 0.00 0.00 4.84 -0.52 30 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.29 -0.47 31 0 53 0
29SEP26 97.50 C 0.00 0.00 0.00 3.74 -0.50 31 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 3.24 -0.48 31 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 2.81 -0.45 31 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.40 -0.43 31 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.36 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.72 -0.42 30 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.49 -0.28 30 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.28 -0.27 30 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.09 -0.24 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 -0.20 30 0 14 0
30DEC26 57.50 C 0.00 0.00 0.00 24.78 -0.87 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.64 -0.90 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.62 -1.05 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.72 -1.08 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.02 -1.15 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.99 -0.61 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.41 -0.76 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.67 -1.12 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.45 -1.10 29 0 0 0
30DEC26 80.00 C 9.66 10.11 9.66 10.50 -0.84 29 31 31 +31
30DEC26 82.50 C 0.00 0.00 0.00 9.25 -1.05 29 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.33 -0.95 29 0 90 0
30DEC26 87.50 C 0.00 0.00 0.00 7.54 -0.85 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.91 -0.63 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 5.98 -0.79 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.36 -0.74 30 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 4.85 -0.57 30 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.38 -0.51 30 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.67 -0.70 29 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.43 -0.49 30 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.01 -0.58 30 0 3 0
TOTAL CALL 671 60,274 +149
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 244 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 301 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,733 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,227 0
30DEC25 72.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 685 0
30DEC25 75.00 P 0.31 0.31 0.31 0.23 +0.04 25 24 2,992 -6
30DEC25 77.50 P 0.77 0.80 0.74 0.66 +0.10 24 26 696 +26
30DEC25 80.00 P 1.50 1.53 1.50 1.54 +0.27 24 3,541 4,338 -734
30DEC25 82.50 P 3.18 3.39 3.16 2.93 +0.43 23 105 3,772 +30
30DEC25 85.00 P 5.18 5.18 4.80 4.81 +0.59 22 90 7,581 +30
30DEC25 87.50 P 7.09 7.30 7.09 7.18 +0.72 25 105 904 -75
30DEC25 90.00 P 0.00 0.00 0.00 9.89 +1.16 39 0 1,013 0
30DEC25 92.50 P 0.00 0.00 0.00 12.10 +1.05 0 0 3,338 0
30DEC25 95.00 P 14.70 14.70 14.55 14.60 +0.64 0 500 1,735 -262
30DEC25 97.50 P 0.00 0.00 0.00 17.10 +0.57 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 19.68 +0.90 53 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 22.10 +0.97 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 24.77 +0.51 68 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 27.10 +0.93 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 29.60 +0.19 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 32.33 +1.21 85 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 34.60 +0.83 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 37.24 +1.07 88 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 39.60 +0.83 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 42.41 +1.22 107 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 45.27 +0.80 126 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 47.23 +1.18 103 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.04 0.00 27 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 150 0
29JAN26 70.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 719 0
29JAN26 72.50 P 0.58 0.59 0.51 0.52 +0.04 26 26 445 +7
29JAN26 75.00 P 0.93 1.10 0.93 0.99 +0.10 26 175 407 +171
29JAN26 77.50 P 1.77 1.86 1.77 1.72 +0.20 26 17 475 -2
29JAN26 80.00 P 2.88 2.96 2.88 2.74 +0.27 26 15 1,169 +15
29JAN26 82.50 P 4.30 4.39 4.30 4.11 +0.36 26 31 795 -1
29JAN26 85.00 P 6.10 6.10 5.92 5.82 +0.53 26 135 456 +105
29JAN26 87.50 P 0.00 0.00 0.00 7.86 +0.58 27 0 139 0
29JAN26 90.00 P 0.00 0.00 0.00 9.93 +0.57 27 0 102 0
29JAN26 92.50 P 0.00 0.00 0.00 12.22 +0.68 27 0 533 0
29JAN26 95.00 P 0.00 0.00 0.00 15.06 +1.02 38 0 23 0
29JAN26 97.50 P 0.00 0.00 0.00 17.27 +0.73 35 0 3 0
29JAN26 100.00 P 0.00 0.00 0.00 19.68 +0.67 36 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 22.29 +1.10 43 0 146 0
29JAN26 105.00 P 0.00 0.00 0.00 24.79 +0.53 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 27.31 +1.14 50 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.02 +0.61 59 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 32.36 +0.93 58 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 34.93 +1.12 63 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
26FEB26 62.50 P 0.15 0.15 0.15 0.06 0.00 27 30 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.14 0.00 27 0 111 0
26FEB26 67.50 P 0.00 0.00 0.00 0.30 +0.02 27 0 32 0
26FEB26 70.00 P 0.64 0.64 0.62 0.58 +0.06 27 40 197 +40
26FEB26 72.50 P 1.01 1.01 1.01 0.95 +0.05 26 1 92 +1
26FEB26 75.00 P 1.65 1.65 1.65 1.55 +0.11 26 3 389 +3
26FEB26 77.50 P 2.55 2.55 2.55 2.38 +0.21 26 16 843 -16
26FEB26 80.00 P 0.00 0.00 0.00 3.44 +0.27 26 0 397 0
26FEB26 82.50 P 0.00 0.00 0.00 4.82 +0.36 26 0 218 0
26FEB26 85.00 P 6.63 6.63 6.63 6.46 +0.45 26 30 158 0
26FEB26 87.50 P 0.00 0.00 0.00 8.39 +0.51 27 0 38 0
26FEB26 90.00 P 0.00 0.00 0.00 10.18 +0.82 25 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 12.57 +0.57 28 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.06 +0.85 31 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 17.27 +0.61 30 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 19.68 +0.67 31 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 22.45 +0.89 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.09 +0.83 44 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 27.46 +1.29 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 29 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.07 0.00 29 0 14 0
30MAR26 60.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 32 0
30MAR26 62.50 P 0.37 0.37 0.37 0.26 +0.01 29 60 110 +60
30MAR26 65.00 P 0.55 0.55 0.53 0.47 +0.03 29 40 414 +40
30MAR26 67.50 P 0.87 0.87 0.87 0.77 +0.04 29 30 399 0
30MAR26 70.00 P 0.00 0.00 0.00 1.15 +0.03 29 0 125 0
30MAR26 72.50 P 1.74 1.74 1.74 1.72 +0.11 29 2 79 +2
30MAR26 75.00 P 0.00 0.00 0.00 2.46 +0.15 29 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 3.40 +0.16 29 0 791 0
30MAR26 80.00 P 4.38 4.64 4.38 4.52 +0.17 28 3,533 6,916 +3,165
30MAR26 82.50 P 6.00 6.00 6.00 5.89 +0.33 29 1 1,234 0
30MAR26 85.00 P 7.56 7.56 7.56 7.45 +0.39 29 30 4,567 0
30MAR26 87.50 P 0.00 0.00 0.00 8.96 +0.12 27 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 11.44 +0.67 31 0 1,069 0
30MAR26 92.50 P 0.00 0.00 0.00 13.21 +0.51 30 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 15.31 +1.04 30 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 17.35 +0.23 28 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 19.78 +0.34 29 0 93 0
30MAR26 102.50 P 0.00 0.00 0.00 22.50 +0.66 35 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 25.09 +0.83 39 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.46 +1.29 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.02 +0.61 42 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.42 +0.99 43 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.00 +1.19 47 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.60 +1.43 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.06 +1.29 52 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.41 +1.22 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.27 +0.80 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 47.23 +1.16 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.43 +0.02 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.98 +0.02 29 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 1.37 +0.06 29 0 2,640 0
29JUN26 67.50 P 0.00 0.00 0.00 1.90 +0.07 29 0 136 0
29JUN26 70.00 P 0.00 0.00 0.00 2.56 +0.14 29 0 52 0
29JUN26 72.50 P 0.00 0.00 0.00 3.33 +0.15 29 0 170 0
29JUN26 75.00 P 4.46 4.46 4.36 4.28 +0.15 29 188 2,145 +188
29JUN26 77.50 P 0.00 0.00 0.00 5.38 +0.25 29 0 128 0
29JUN26 80.00 P 0.00 0.00 0.00 6.61 +0.19 29 0 256 0
29JUN26 82.50 P 0.00 0.00 0.00 8.06 +0.32 29 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 9.55 +0.24 29 0 488 0
29JUN26 87.50 P 0.00 0.00 0.00 11.23 +0.08 29 0 330 0
29JUN26 90.00 P 0.00 0.00 0.00 13.41 +0.64 31 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 15.39 +0.62 32 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 16.88 +0.20 29 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 19.03 +1.09 30 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 21.68 +0.81 33 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.34 +0.91 30 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 25.09 +0.07 27 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 27.78 +0.53 30 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.35 +0.84 33 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 32.42 +0.35 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.00 +0.83 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.60 +1.10 36 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.06 +1.29 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.41 +0.61 37 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 45.27 +0.80 43 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.23 +1.00 38 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.93 +0.01 30 0 37 0
29SEP26 60.00 P 0.00 0.00 0.00 1.33 +0.01 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.83 +0.03 31 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.42 +0.05 31 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 3.11 +0.08 31 0 170 0
29SEP26 70.00 P 4.01 4.01 4.01 3.94 +0.09 31 30 254 +30
29SEP26 72.50 P 0.00 0.00 0.00 4.90 +0.14 31 0 522 0
29SEP26 75.00 P 6.05 6.05 6.05 5.93 +0.14 31 30 711 +30
29SEP26 77.50 P 0.00 0.00 0.00 7.16 +0.24 31 0 450 0
29SEP26 80.00 P 8.20 8.81 8.20 8.46 +0.26 31 31 812 +1
29SEP26 82.50 P 0.00 0.00 0.00 9.73 +0.11 31 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 11.45 +0.37 32 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 12.91 +0.19 31 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 14.52 +0.13 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.51 +0.30 32 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 18.62 +0.57 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 20.61 +0.57 33 0 268 0
29SEP26 100.00 P 23.00 23.00 23.00 21.97 -0.08 30 5 0 -5
29SEP26 102.50 P 0.00 0.00 0.00 24.78 +0.63 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.18 -0.12 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.34 -0.15 30 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.90 +0.15 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 33.39 +0.53 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.06 +0.02 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.78 +0.33 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.37 +0.27 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.32 -0.11 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 -0.13 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.38 -0.13 30 0 101 0
30DEC26 65.00 P 0.00 0.00 0.00 3.04 -0.13 30 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 3.82 -0.07 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.67 -0.05 30 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 5.69 0.00 30 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 6.77 +0.03 30 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.00 +0.05 31 0 6 0
30DEC26 80.00 P 9.62 9.62 9.60 9.31 -0.01 31 256 266 +256
30DEC26 82.50 P 0.00 0.00 0.00 10.75 +0.05 31 0 130 0
30DEC26 85.00 P 0.00 0.00 0.00 12.27 +0.06 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.91 +0.41 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.61 +0.12 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.44 +0.20 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.04 +0.41 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.27 +0.32 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.29 +0.33 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.37 +0.39 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.53 +0.47 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.30 +0.08 32 0 0 0
TOTAL PUT 9,146 73,640 +3,099
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.00
30DEC25 4.30 C 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 -0.01 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 3 0
30DEC25 5.75 C 0.00 0.00 0.00 1.26 0.00 65 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 -0.01 0 0 33 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 364 0
30DEC25 6.75 C 0.28 0.29 0.28 0.25 -0.02 0 6 132 0
30DEC25 7.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 805 0
30DEC25 7.25 C 0.02 0.02 0.02 0.01 0.00 17 100 1,089 +48
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 430 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 497 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.26 0.00 47 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.75 -0.01 0 0 140 0
29JAN26 6.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 140 0
29JAN26 6.75 C 0.00 0.00 0.00 0.26 -0.01 14 0 60 0
29JAN26 7.00 C 0.00 0.00 0.00 0.11 0.00 16 0 210 0
29JAN26 7.25 C 0.05 0.05 0.05 0.04 0.00 16 210 716 -10
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.29 0.00 17 0 105 0
26FEB26 7.00 C 0.00 0.00 0.00 0.16 -0.01 17 0 90 0
26FEB26 7.25 C 0.00 0.00 0.00 0.09 0.00 17 0 30 0
26FEB26 7.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 0.00 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.51 0.00 16 0 26 0
30MAR26 6.75 C 0.00 0.00 0.00 0.33 -0.02 16 0 21 0
30MAR26 7.00 C 0.00 0.00 0.00 0.21 -0.01 17 0 116 0
30MAR26 7.25 C 0.00 0.00 0.00 0.12 -0.01 16 0 154 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 17 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.28 +0.02 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.02 0.00 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 0.00 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.01 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.03 17 0 58 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.02 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 -0.03 17 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.32 +0.01 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.22 +0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.12 +0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 +0.01 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.52 0.00 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.01 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 26 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.28 -0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 -0.01 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 -0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
TOTAL CALL 316 6,062 +38
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 140 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 190 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 125 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 251 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 196 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 453 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 854 0
30DEC25 6.75 P 0.05 0.05 0.05 0.06 0.00 15 1 589 -1
30DEC25 7.00 P 0.00 0.00 0.00 0.19 0.00 13 10 1,133 -10
30DEC25 7.25 P 0.00 0.00 0.00 0.41 -0.01 0 0 797 0
30DEC25 7.50 P 0.00 0.00 0.00 0.66 -0.01 0 0 304 0
30DEC25 7.75 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.91 -0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 170 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 153 0
29JAN26 6.75 P 0.00 0.00 0.00 0.11 0.00 15 0 225 0
29JAN26 7.00 P 0.00 0.00 0.00 0.25 +0.01 16 10 63 +10
29JAN26 7.25 P 0.00 0.00 0.00 0.44 0.00 16 0 30 0
29JAN26 7.50 P 0.64 0.64 0.64 0.66 -0.02 0 30 30 0
29JAN26 7.75 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.15 0.00 16 0 105 0
26FEB26 7.00 P 0.00 0.00 0.00 0.28 0.00 16 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.46 0.00 16 0 47 0
26FEB26 7.50 P 0.00 0.00 0.00 0.68 -0.01 17 0 25 0
26FEB26 7.75 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.16 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.41 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 957 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 560 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 264 0
30MAR26 6.75 P 0.00 0.00 0.00 0.18 -0.01 16 0 108 0
30MAR26 7.00 P 0.00 0.00 0.00 0.31 -0.01 16 0 244 0
30MAR26 7.25 P 0.00 0.00 0.00 0.48 -0.01 16 0 119 0
30MAR26 7.50 P 0.00 0.00 0.00 0.68 -0.01 15 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.16 -0.03 0 0 10 0
30MAR26 8.25 P 0.00 0.00 0.00 1.42 -0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.67 -0.03 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.92 -0.04 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.17 -0.05 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.42 -0.06 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.67 -0.06 35 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.92 -0.04 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 18 0 384 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 196 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.03 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.01 17 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.02 17 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.02 17 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.74 -0.01 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 -0.01 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 -0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.03 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.67 -0.03 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 -0.04 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 -0.05 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 -0.06 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.67 -0.06 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.92 -0.04 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 5.50 P 0.06 0.06 0.06 0.05 0.00 20 10 130 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 20 0 40 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 -0.01 20 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 -0.01 20 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.01 20 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 0.00 20 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 -0.01 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.25 0.00 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.97 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 -0.02 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 -0.06 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.06 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 0.00 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 -0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.06 25 0 0 0
TOTAL PUT 61 10,094 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.17
30DEC25 7.50 C 0.00 0.00 0.00 5.69 +0.08 105 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.44 +0.08 99 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.19 +0.09 93 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 4.94 +0.08 87 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.44 +0.07 76 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.19 +0.08 70 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.94 +0.07 65 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.69 +0.09 60 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.18 +0.08 0 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.19 +0.09 32 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.70 +0.08 32 0 50 0
30DEC25 12.00 C 0.00 0.00 0.00 1.20 +0.09 23 0 30 0
30DEC25 12.50 C 0.00 0.00 0.00 0.70 +0.07 14 0 202 0
30DEC25 13.00 C 0.00 0.00 0.00 0.29 +0.04 14 0 1,332 0
30DEC25 13.50 C 0.07 0.07 0.07 0.08 +0.03 16 37 614 +22
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 15 0 165 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 312 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 405 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 4.47 +0.09 53 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.22 +0.09 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.97 +0.08 45 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.72 +0.09 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.45 +0.06 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.22 +0.08 34 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.23 +0.08 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.73 +0.07 20 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.25 +0.06 18 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 0.83 +0.07 19 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.46 +0.04 17 0 58 0
29JAN26 13.50 C 0.22 0.22 0.22 0.24 +0.03 18 5 15 0
29JAN26 14.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 387 0
29JAN26 14.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 119 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.98 +0.08 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.75 +0.10 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.49 +0.09 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.76 +0.09 27 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.26 +0.08 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 +0.10 23 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.35 +0.09 21 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.92 +0.07 19 0 184 0
26FEB26 13.00 C 0.00 0.00 0.00 0.59 +0.04 18 0 45 0
26FEB26 13.50 C 0.00 0.00 0.00 0.35 +0.03 18 0 16 0
26FEB26 14.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 100 0
26FEB26 14.50 C 0.00 0.00 0.00 0.09 0.00 18 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.54 +0.12 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.24 +0.10 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.73 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.24 +0.08 33 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.99 +0.08 29 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.75 +0.10 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.25 -0.01 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.76 +0.06 24 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.33 +0.08 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.80 +0.09 21 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.35 +0.07 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 0.97 +0.07 20 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 0.64 +0.04 19 0 105 0
30MAR26 13.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.14 0.00 20 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 0.00 20 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.97 +0.04 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 +0.05 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.99 +0.04 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.75 +0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.25 -0.01 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 +0.04 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.33 +0.08 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.81 +0.03 18 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.42 +0.05 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 +0.06 20 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 +0.09 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 +0.06 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 +0.02 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.73 +0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.24 +0.05 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 +0.04 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.75 +0.04 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.49 +0.02 17 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 -0.01 19 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 +0.04 17 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.33 +0.05 19 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.97 +0.05 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 +0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.01 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.92 +0.03 23 0 24 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 +0.02 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.99 +0.04 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.75 +0.04 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 +0.02 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.25 -0.01 16 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 +0.05 18 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.53 +0.06 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 +0.06 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 +0.05 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.32 +0.05 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 +0.03 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.72 +0.03 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
TOTAL CALL 42 5,142 +22
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,200 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2,074 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 255 0
30DEC25 13.00 P 0.00 0.00 0.00 0.11 -0.03 15 0 669 0
30DEC25 13.50 P 0.00 0.00 0.00 0.40 -0.05 17 0 500 0
30DEC25 14.00 P 0.00 0.00 0.00 0.86 -0.07 23 0 5 0
30DEC25 14.50 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 1.83 -0.09 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 2.33 -0.09 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.84 -0.07 47 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 3.35 -0.06 57 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.85 -0.06 63 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.35 -0.06 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.85 -0.07 74 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.35 -0.06 80 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.25 -0.03 18 0 120 0
29JAN26 13.50 P 0.00 0.00 0.00 0.52 -0.05 18 0 84 0
29JAN26 14.00 P 0.00 0.00 0.00 0.91 -0.06 20 0 9 0
29JAN26 14.50 P 0.00 0.00 0.00 1.35 -0.09 20 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.85 -0.08 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.34 -0.09 28 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.85 -0.06 34 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.35 -0.06 39 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.85 -0.06 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.35 -0.06 46 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.85 -0.08 50 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.35 -0.07 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 30 0
26FEB26 13.00 P 0.00 0.00 0.00 0.34 -0.04 18 0 200 0
26FEB26 13.50 P 0.00 0.00 0.00 0.60 -0.06 18 0 50 0
26FEB26 14.00 P 0.00 0.00 0.00 0.97 -0.06 20 0 75 0
26FEB26 14.50 P 0.00 0.00 0.00 1.40 -0.07 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.86 -0.07 22 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.34 -0.09 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.85 -0.07 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.35 -0.07 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.85 -0.08 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.35 -0.07 39 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.85 -0.08 42 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.35 -0.07 45 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 1,050 0
30MAR26 12.00 P 0.20 0.20 0.20 0.20 -0.02 20 20 84 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 -0.03 20 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.90 -0.06 20 0 50 0
30MAR26 14.00 P 0.00 0.00 0.00 1.28 -0.06 21 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.14 -0.02 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.59 -0.05 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 -0.06 24 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.56 -0.08 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.05 -0.05 27 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.54 -0.06 28 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.03 -0.13 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 -0.06 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.22 0.00 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 -0.02 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 -0.03 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.83 -0.03 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 -0.05 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.70 -0.06 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 -0.05 26 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.66 -0.07 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 -0.13 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.66 -0.05 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 -0.07 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.62 -0.04 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.01 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.02 -0.01 23 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 -0.05 24 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.00 -0.06 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.40 -0.06 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.82 -0.06 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.27 -0.06 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 -0.06 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.06 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 -0.07 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 -0.07 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 -0.07 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.03 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.04 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.04 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.08 -0.04 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.46 -0.05 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.87 -0.05 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.31 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.76 -0.06 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 -0.06 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 -0.06 30 0 0 0
TOTAL PUT 20 8,057 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 123.80
12DEC25 92.50 C 0.00 0.00 0.00 31.31 +0.19 175 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 28.81 +0.19 158 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 26.31 +0.19 142 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 23.81 +0.19 127 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 21.31 +0.19 111 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 19.37 +0.75 232 0 2 0
12DEC25 107.50 C 0.00 0.00 0.00 16.31 +0.19 82 0 0 0
12DEC25 110.00 C 13.00 13.00 13.00 13.81 -0.22 67 2 2 0
12DEC25 112.50 C 0.00 0.00 0.00 11.31 +0.18 52 0 20 0
12DEC25 115.00 C 0.00 0.00 0.00 8.81 +0.13 34 0 143 0
12DEC25 117.50 C 0.00 0.00 0.00 6.35 +0.15 53 0 1,062 0
12DEC25 120.00 C 3.60 3.80 3.12 3.95 -0.18 46 264 645 +34
12DEC25 122.50 C 1.72 1.99 1.72 2.04 -0.44 49 23 425 -19
12DEC25 125.00 C 0.85 0.99 0.71 0.82 -0.57 51 664 1,397 +156
12DEC25 127.50 C 0.32 0.37 0.32 0.25 -0.39 52 19 713 -5
12DEC25 130.00 C 0.13 0.15 0.13 0.06 -0.19 53 12 971 +12
12DEC25 132.50 C 0.12 0.12 0.10 0.01 -0.08 54 204 496 -200
12DEC25 135.00 C 0.08 0.08 0.05 0.01 -0.02 66 70 730 0
12DEC25 137.50 C 0.05 0.05 0.05 0.01 0.00 79 10 414 -10
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 91 0 528 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 102 0 190 0
12DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
12DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 23.87 +0.19 42 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 21.38 -0.45 47 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 19.45 +0.63 83 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 16.91 +0.67 72 0 0 0
19DEC25 110.00 C 13.15 13.15 13.15 14.40 +0.37 63 2 2 +2
19DEC25 112.50 C 0.00 0.00 0.00 11.62 -0.28 44 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 9.66 +0.13 51 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 7.11 -0.59 40 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 5.37 -0.23 42 0 9 0
19DEC25 122.50 C 3.85 3.85 3.36 3.86 -0.31 42 102 130 -49
19DEC25 125.00 C 2.28 2.68 2.28 2.70 -0.31 43 160 122 +61
19DEC25 127.50 C 0.00 0.00 0.00 1.79 -0.34 44 0 499 0
19DEC25 130.00 C 1.34 1.34 1.17 1.15 -0.30 44 52 595 +2
19DEC25 132.50 C 0.93 0.94 0.69 0.69 -0.24 44 99 215 +67
19DEC25 135.00 C 0.51 0.54 0.51 0.39 -0.18 44 13 122 0
19DEC25 137.50 C 0.34 0.36 0.32 0.21 -0.13 44 36 936 +36
19DEC25 140.00 C 0.22 0.22 0.22 0.11 -0.09 44 30 690 -30
19DEC25 142.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 1,196 0
19DEC25 145.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 338 0
19DEC25 147.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 82.56 +0.46 270 0 1,762 0
30DEC25 43.00 C 0.00 0.00 0.00 80.87 +0.20 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 79.87 +0.19 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 79.49 +0.16 249 0 30 0
30DEC25 46.00 C 0.00 0.00 0.00 77.88 +0.20 135 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 76.88 +0.20 127 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 75.88 +0.20 116 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 74.88 +0.19 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 73.88 +0.19 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 71.80 +0.37 199 0 131 0
30DEC25 55.00 C 0.00 0.00 0.00 68.89 +0.19 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 67.22 +0.59 205 0 4 0
30DEC25 60.00 C 0.00 0.00 0.00 64.90 +0.71 203 0 30 0
30DEC25 62.50 C 0.00 0.00 0.00 61.40 +0.19 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 58.91 0.00 87 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 56.41 +0.19 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 54.39 -0.08 142 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 51.42 -0.57 64 0 181 0
30DEC25 75.00 C 48.16 48.16 48.16 50.06 +0.59 153 15 309 0
30DEC25 77.50 C 0.00 0.00 0.00 47.22 +0.88 133 0 511 0
30DEC25 80.00 C 0.00 0.00 0.00 43.93 -0.24 0 0 5,123 0
30DEC25 82.50 C 0.00 0.00 0.00 41.35 -0.14 0 0 3,836 0
30DEC25 85.00 C 0.00 0.00 0.00 40.00 +0.73 119 0 3,844 0
30DEC25 87.50 C 0.00 0.00 0.00 37.25 +1.00 105 0 2,172 0
30DEC25 90.00 C 0.00 0.00 0.00 33.84 -0.37 0 0 9,250 0
30DEC25 92.50 C 0.00 0.00 0.00 31.31 +0.06 0 0 1,802 0
30DEC25 95.00 C 0.00 0.00 0.00 28.96 -0.68 38 0 10,933 0
30DEC25 97.50 C 0.00 0.00 0.00 26.42 -0.66 0 0 2,044 0
30DEC25 100.00 C 24.09 24.09 24.09 24.09 +0.07 48 5 10,255 0
30DEC25 102.50 C 0.00 0.00 0.00 22.17 +0.34 63 0 2,247 0
30DEC25 105.00 C 0.00 0.00 0.00 19.66 +0.13 56 0 9,396 0
30DEC25 107.50 C 0.00 0.00 0.00 17.21 +0.36 51 0 1,977 0
30DEC25 110.00 C 13.47 13.47 13.47 14.40 -0.39 38 6 3,401 -6
30DEC25 112.50 C 0.00 0.00 0.00 12.56 +0.08 44 0 2,605 0
30DEC25 115.00 C 0.00 0.00 0.00 10.09 -0.03 38 0 17,821 0
30DEC25 117.50 C 8.27 8.27 8.27 8.17 -0.10 37 12 2,253 -8
30DEC25 120.00 C 6.65 6.65 5.85 6.48 -0.18 37 44 3,160 +1
30DEC25 122.50 C 5.08 5.08 4.49 5.07 -0.21 38 12 3,971 -4
30DEC25 125.00 C 3.38 3.82 3.38 3.88 -0.22 38 118 5,603 -41
30DEC25 127.50 C 3.18 3.18 2.62 2.94 -0.23 39 492 2,341 -11
30DEC25 130.00 C 2.32 2.32 1.92 2.16 -0.24 39 97 6,022 -61
30DEC25 132.50 C 1.82 1.82 1.42 1.53 -0.22 39 527 2,550 -228
30DEC25 135.00 C 1.37 1.37 1.14 1.05 -0.20 39 354 5,729 -4
30DEC25 137.50 C 1.00 1.00 1.00 0.71 -0.16 39 14 1,365 0
30DEC25 140.00 C 0.66 0.71 0.64 0.47 -0.13 39 114 3,264 0
30DEC25 142.50 C 0.60 0.60 0.48 0.30 -0.10 39 158 4,809 +60
30DEC25 145.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 1,515 0
30DEC25 147.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 431 0
30DEC25 150.00 C 0.27 0.27 0.27 0.07 -0.04 38 1 1,849 -1
30DEC25 152.50 C 0.21 0.21 0.21 0.04 -0.03 38 6 738 -6
30DEC25 155.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 957 0
30DEC25 157.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 231 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,342 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 362 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 671 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 661 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,946 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 350 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 540 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,195 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,490 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 377 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 402 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 63 0 419 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 66 0 86 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 223 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 403 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 160 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 237 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,040 0
29JAN26 85.00 C 0.00 0.00 0.00 40.00 +0.73 70 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 37.25 +0.43 61 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 35.30 +0.50 66 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 32.80 +0.15 62 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 29.42 -0.77 40 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 26.86 -0.56 34 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 24.17 -0.59 0 0 8 0
29JAN26 102.50 C 0.00 0.00 0.00 23.23 +0.20 49 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 21.00 +1.26 47 0 15 0
29JAN26 107.50 C 0.00 0.00 0.00 18.87 +0.29 46 0 21 0
29JAN26 110.00 C 0.00 0.00 0.00 16.84 -0.03 45 0 1,475 0
29JAN26 112.50 C 0.00 0.00 0.00 14.22 -0.77 39 0 321 0
29JAN26 115.00 C 0.00 0.00 0.00 12.43 -0.80 39 0 5,541 0
29JAN26 117.50 C 0.00 0.00 0.00 11.05 -0.05 40 0 987 0
29JAN26 120.00 C 0.00 0.00 0.00 9.58 -0.11 40 0 1,368 0
29JAN26 122.50 C 8.17 8.29 7.80 8.18 -0.12 40 479 1,118 +117
29JAN26 125.00 C 6.83 6.83 6.60 7.15 -0.13 41 160 4,526 0
29JAN26 127.50 C 6.39 6.39 5.80 6.17 -0.22 41 8 1,639 -6
29JAN26 130.00 C 5.07 5.31 4.94 5.30 -0.18 42 105 2,675 -17
29JAN26 132.50 C 4.33 4.33 4.33 4.45 -0.18 42 15 734 -15
29JAN26 135.00 C 3.88 3.88 3.86 3.71 -0.17 42 3 1,448 -1
29JAN26 137.50 C 0.00 0.00 0.00 3.07 -0.17 41 0 805 0
29JAN26 140.00 C 2.82 2.93 2.82 2.53 -0.16 41 865 3,673 +663
29JAN26 142.50 C 0.00 0.00 0.00 2.07 -0.15 41 0 242 0
29JAN26 145.00 C 0.00 0.00 0.00 1.68 -0.14 41 0 934 0
29JAN26 147.50 C 0.00 0.00 0.00 1.36 -0.13 41 0 351 0
29JAN26 150.00 C 1.56 1.59 1.56 1.09 -0.12 41 400 1,051 +249
29JAN26 152.50 C 1.41 1.41 1.41 0.88 -0.10 41 1 698 0
29JAN26 155.00 C 1.21 1.25 1.21 0.70 -0.08 41 300 867 +100
29JAN26 157.50 C 0.00 0.00 0.00 0.55 -0.08 41 0 468 0
29JAN26 160.00 C 0.89 0.95 0.89 0.43 -0.07 41 410 946 +400
29JAN26 162.50 C 0.86 0.86 0.86 0.34 -0.06 41 8 2,930 +8
26FEB26 85.00 C 0.00 0.00 0.00 40.00 +0.45 53 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 37.33 +0.20 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 35.30 +0.15 50 0 2 0
26FEB26 92.50 C 0.00 0.00 0.00 32.80 -0.26 47 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 30.29 -0.78 43 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 27.98 -0.15 42 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 26.70 +0.05 49 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 23.60 -0.95 40 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 21.63 -0.01 41 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 20.59 +0.08 46 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 17.92 -0.87 41 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 16.00 -0.26 40 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 15.35 -0.09 45 0 1,508 0
26FEB26 117.50 C 0.00 0.00 0.00 13.28 -0.06 42 0 157 0
26FEB26 120.00 C 0.00 0.00 0.00 11.88 -0.04 42 0 3,252 0
26FEB26 122.50 C 0.00 0.00 0.00 10.65 -0.07 42 0 258 0
26FEB26 125.00 C 0.00 0.00 0.00 9.57 -0.16 42 0 380 0
26FEB26 127.50 C 0.00 0.00 0.00 8.58 -0.08 43 0 513 0
26FEB26 130.00 C 7.57 7.68 7.57 7.73 -0.16 43 14 715 +14
26FEB26 132.50 C 0.00 0.00 0.00 6.81 -0.17 43 0 620 0
26FEB26 135.00 C 0.00 0.00 0.00 5.98 -0.17 43 0 479 0
26FEB26 137.50 C 0.00 0.00 0.00 5.24 -0.16 43 0 741 0
26FEB26 140.00 C 0.00 0.00 0.00 4.57 -0.16 43 0 266 0
26FEB26 142.50 C 0.00 0.00 0.00 3.98 -0.16 43 0 419 0
26FEB26 145.00 C 0.00 0.00 0.00 3.45 -0.15 43 0 146 0
26FEB26 147.50 C 0.00 0.00 0.00 2.99 -0.14 43 0 379 0
26FEB26 150.00 C 0.00 0.00 0.00 2.58 -0.14 43 0 645 0
30MAR26 42.00 C 0.00 0.00 0.00 82.56 +0.46 101 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 81.21 +0.20 61 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 80.04 +0.02 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 79.49 +0.16 91 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 78.23 +0.19 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 77.24 +0.19 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 76.09 +0.03 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 75.26 +0.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.27 +0.19 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.80 +0.20 50 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.32 +0.18 44 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 67.22 +0.54 74 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 64.90 +0.66 75 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 61.90 +0.19 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.43 +0.04 43 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 56.97 -0.01 43 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 54.51 -0.06 43 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 52.06 +0.07 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 50.30 +0.55 59 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 47.33 -0.14 46 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 45.84 +0.78 60 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 41.59 -1.31 0 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 40.25 +0.63 45 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 38.02 -0.51 45 0 636 0
30MAR26 90.00 C 0.00 0.00 0.00 36.63 +0.71 53 0 752 0
30MAR26 92.50 C 0.00 0.00 0.00 33.43 +0.03 43 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 31.21 -0.19 43 0 242 0
30MAR26 97.50 C 0.00 0.00 0.00 29.12 -0.21 42 0 784 0
30MAR26 100.00 C 26.71 26.71 26.71 27.02 +0.24 42 30 1,027 +30
30MAR26 102.50 C 0.00 0.00 0.00 25.02 -0.92 42 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 23.09 +0.44 41 0 124 0
30MAR26 107.50 C 0.00 0.00 0.00 21.32 -0.44 41 0 309 0
30MAR26 110.00 C 0.00 0.00 0.00 20.47 -0.05 45 0 710 0
30MAR26 112.50 C 0.00 0.00 0.00 18.01 -0.88 41 0 1,052 0
30MAR26 115.00 C 0.00 0.00 0.00 16.25 -1.10 40 0 5,079 0
30MAR26 117.50 C 0.00 0.00 0.00 15.48 +0.51 43 0 11,500 0
30MAR26 120.00 C 13.75 13.75 13.75 13.94 +0.03 42 40 3,641 +40
30MAR26 122.50 C 0.00 0.00 0.00 12.74 +0.02 43 0 2,065 0
30MAR26 125.00 C 11.33 11.33 11.33 11.67 +0.03 43 1 31,040 +1
30MAR26 127.50 C 0.00 0.00 0.00 10.65 -0.11 43 0 1,481 0
30MAR26 130.00 C 0.00 0.00 0.00 9.79 -0.15 44 0 3,963 0
30MAR26 132.50 C 0.00 0.00 0.00 8.84 -0.15 44 0 1,397 0
30MAR26 135.00 C 0.00 0.00 0.00 7.96 -0.16 43 0 1,007 0
30MAR26 137.50 C 7.30 7.41 7.30 7.16 -0.16 43 45 2,498 0
30MAR26 140.00 C 6.53 6.53 6.53 6.43 -0.16 43 1 2,230 0
30MAR26 142.50 C 0.00 0.00 0.00 5.76 -0.16 43 0 511 0
30MAR26 145.00 C 0.00 0.00 0.00 5.16 -0.15 43 0 3,635 0
30MAR26 147.50 C 5.24 5.31 5.24 4.60 -0.16 43 1,004 1,214 +853
30MAR26 150.00 C 4.83 4.86 4.83 4.11 -0.15 43 572 3,672 +572
30MAR26 152.50 C 4.46 4.49 4.44 3.66 -0.14 43 725 887 +725
30MAR26 155.00 C 0.00 0.00 0.00 3.25 -0.14 43 0 2,000 0
30MAR26 157.50 C 0.00 0.00 0.00 2.88 -0.14 43 0 62 0
30MAR26 160.00 C 0.00 0.00 0.00 2.56 -0.12 43 0 27,334 0
30MAR26 162.50 C 0.00 0.00 0.00 2.26 -0.05 43 0 111 0
30MAR26 165.00 C 0.00 0.00 0.00 2.00 -0.11 43 0 129 0
30MAR26 167.50 C 0.00 0.00 0.00 1.77 -0.10 43 0 85 0
30MAR26 170.00 C 0.00 0.00 0.00 1.56 -0.10 43 0 1,410 0
30MAR26 172.50 C 0.00 0.00 0.00 1.37 -0.10 43 0 110 0
30MAR26 175.00 C 0.00 0.00 0.00 1.21 -0.05 43 0 192 0
30MAR26 177.50 C 0.00 0.00 0.00 1.06 -0.05 43 0 182 0
30MAR26 180.00 C 0.00 0.00 0.00 0.93 -0.05 43 0 248 0
30MAR26 182.50 C 0.00 0.00 0.00 0.80 -0.06 43 0 95 0
30MAR26 185.00 C 0.00 0.00 0.00 0.72 -0.04 43 0 250 0
30MAR26 187.50 C 0.00 0.00 0.00 0.61 -0.06 43 0 30 0
30MAR26 190.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 115 0
30MAR26 192.50 C 0.00 0.00 0.00 0.47 -0.05 43 0 57 0
30MAR26 195.00 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
30MAR26 200.00 C 1.25 1.30 1.25 0.31 -0.04 43 30 1,188 +30
30MAR26 205.00 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 145 0
30MAR26 215.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 72 0
29JUN26 42.00 C 0.00 0.00 0.00 82.56 +0.23 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 81.54 +0.19 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 80.25 -0.12 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 79.58 +0.20 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 78.60 +0.20 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 77.62 +0.20 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 76.64 +0.20 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 75.45 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 74.68 +0.20 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 72.23 +0.15 43 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 69.74 +0.14 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 67.35 +0.19 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.93 0.00 43 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 62.52 -0.03 43 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.12 -0.04 43 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 58.01 +0.23 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 55.64 -0.43 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.23 -0.57 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 50.86 -0.27 44 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.66 -0.50 44 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 46.92 +0.02 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 44.94 +0.22 49 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 41.22 -1.27 37 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 39.79 -0.23 42 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 38.48 +0.12 46 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 35.13 -1.18 39 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 33.51 -0.89 40 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 32.80 +0.78 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 29.49 -0.81 39 0 85 0
29JUN26 102.50 C 0.00 0.00 0.00 28.36 +0.02 42 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 26.39 -0.88 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 25.02 -0.87 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 23.65 -0.70 42 0 3,688 0
29JUN26 112.50 C 0.00 0.00 0.00 22.66 +0.65 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 20.89 0.00 42 0 6,301 0
29JUN26 117.50 C 0.00 0.00 0.00 19.60 -0.02 42 0 322 0
29JUN26 120.00 C 0.00 0.00 0.00 18.21 +0.05 42 0 430 0
29JUN26 122.50 C 0.00 0.00 0.00 17.10 +0.05 42 0 484 0
29JUN26 125.00 C 0.00 0.00 0.00 16.06 +0.03 42 0 975 0
29JUN26 127.50 C 0.00 0.00 0.00 15.09 -0.06 43 0 420 0
29JUN26 130.00 C 0.00 0.00 0.00 14.14 -0.11 43 0 10,362 0
29JUN26 132.50 C 0.00 0.00 0.00 13.28 -0.12 43 0 1,020 0
29JUN26 135.00 C 0.00 0.00 0.00 12.55 +0.02 44 0 648 0
29JUN26 137.50 C 0.00 0.00 0.00 11.82 -0.02 44 0 605 0
29JUN26 140.00 C 11.20 11.20 11.20 11.00 -0.03 44 10 2,106 -10
29JUN26 142.50 C 0.00 0.00 0.00 10.23 -0.03 44 0 269 0
29JUN26 145.00 C 0.00 0.00 0.00 9.52 -0.03 44 0 247 0
29JUN26 147.50 C 0.00 0.00 0.00 8.84 -0.04 44 0 475 0
29JUN26 150.00 C 8.70 8.70 8.70 8.21 -0.04 44 10 886 +10
29JUN26 152.50 C 0.00 0.00 0.00 7.62 -0.04 44 0 164 0
29JUN26 155.00 C 0.00 0.00 0.00 7.07 -0.04 44 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 6.56 -0.04 44 0 270 0
29JUN26 160.00 C 0.00 0.00 0.00 6.08 -0.04 44 0 471 0
29JUN26 162.50 C 0.00 0.00 0.00 5.63 -0.04 43 0 258 0
29JUN26 165.00 C 0.00 0.00 0.00 5.22 -0.04 43 0 5,122 0
29JUN26 167.50 C 0.00 0.00 0.00 4.83 -0.04 43 0 206 0
29JUN26 170.00 C 0.00 0.00 0.00 4.47 -0.04 43 0 1,754 0
29JUN26 172.50 C 0.00 0.00 0.00 4.13 -0.04 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 3.82 -0.04 43 0 40 0
29JUN26 177.50 C 0.00 0.00 0.00 3.54 +0.07 43 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 3.27 -0.04 43 0 73 0
29JUN26 182.50 C 0.00 0.00 0.00 3.02 +0.05 43 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 2.79 -0.04 43 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 2.50 -0.04 43 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.31 -0.10 43 0 10 0
29JUN26 192.50 C 0.00 0.00 0.00 2.13 -0.03 43 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.97 -0.03 43 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.82 -0.03 43 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.68 -0.08 43 0 80 0
29JUN26 205.00 C 0.00 0.00 0.00 1.43 -0.02 43 0 102 0
29JUN26 210.00 C 0.00 0.00 0.00 1.21 -0.06 43 0 31 0
29JUN26 215.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 0 0
29JUN26 220.00 C 2.24 2.24 2.24 0.88 -0.02 43 3 164 +3
29SEP26 65.00 C 0.00 0.00 0.00 61.02 +0.18 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.76 +0.18 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.48 +0.13 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.32 +0.17 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.03 +0.03 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.04 +0.15 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.97 +0.14 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.71 -0.02 42 0 60 0
29SEP26 85.00 C 0.00 0.00 0.00 43.68 -0.01 42 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 42.06 +0.13 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.79 -0.50 41 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 38.37 +0.42 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 36.20 -0.51 41 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 35.23 +0.16 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.74 +0.33 44 0 13 0
29SEP26 102.50 C 0.00 0.00 0.00 31.69 +0.09 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.57 +0.25 44 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 29.16 +0.37 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.45 -0.39 41 0 161 0
29SEP26 112.50 C 0.00 0.00 0.00 26.37 +0.13 44 0 132 0
29SEP26 115.00 C 0.00 0.00 0.00 23.87 -0.81 41 0 984 0
29SEP26 117.50 C 0.00 0.00 0.00 23.20 +0.04 43 0 570 0
29SEP26 120.00 C 21.65 21.92 21.65 21.92 +0.36 42 30 488 +30
29SEP26 122.50 C 0.00 0.00 0.00 20.60 +0.08 42 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 19.60 +0.07 42 0 239 0
29SEP26 127.50 C 0.00 0.00 0.00 18.66 +0.06 42 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 17.78 +0.06 43 0 155 0
29SEP26 132.50 C 0.00 0.00 0.00 17.06 +0.17 43 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 16.14 -0.07 43 0 169 0
29SEP26 137.50 C 15.45 15.45 15.45 15.39 -0.06 44 27 304 0
29SEP26 140.00 C 0.00 0.00 0.00 14.69 +0.04 44 0 175 0
29SEP26 142.50 C 0.00 0.00 0.00 13.96 0.00 44 0 71 0
29SEP26 145.00 C 0.00 0.00 0.00 13.20 0.00 44 0 124 0
29SEP26 147.50 C 0.00 0.00 0.00 12.48 +0.01 44 0 119 0
29SEP26 150.00 C 0.00 0.00 0.00 11.79 0.00 44 0 116 0
29SEP26 152.50 C 0.00 0.00 0.00 11.14 0.00 44 0 154 0
29SEP26 155.00 C 0.00 0.00 0.00 10.52 0.00 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 9.93 -0.01 44 0 141 0
29SEP26 160.00 C 0.00 0.00 0.00 9.38 -0.01 44 0 26 0
29SEP26 162.50 C 0.00 0.00 0.00 8.85 +0.25 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.36 -0.01 44 0 42 0
29SEP26 167.50 C 0.00 0.00 0.00 7.88 +0.21 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.44 -0.01 44 0 52 0
29SEP26 172.50 C 0.00 0.00 0.00 7.02 -0.01 44 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 6.62 -0.02 44 0 19 0
29SEP26 177.50 C 0.00 0.00 0.00 6.06 -0.02 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.89 -0.02 43 0 72 0
29SEP26 182.50 C 0.00 0.00 0.00 5.39 -0.02 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.24 -0.02 43 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 4.79 -0.02 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.66 -0.02 43 0 37 0
29SEP26 192.50 C 0.00 0.00 0.00 4.39 -0.02 43 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.14 -0.02 43 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.79 -0.13 43 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.57 -0.13 43 0 141 0
29SEP26 205.00 C 0.00 0.00 0.00 3.17 -0.02 43 0 171 0
29SEP26 210.00 C 0.00 0.00 0.00 2.82 -0.02 43 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.51 -0.01 43 0 47 0
29SEP26 220.00 C 0.00 0.00 0.00 2.23 -0.01 43 0 115 0
30DEC26 90.00 C 0.00 0.00 0.00 42.27 +0.16 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.56 +0.16 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.91 +0.16 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.30 +0.15 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.75 +0.15 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.25 +0.14 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.80 +0.14 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.40 +0.13 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.05 +0.13 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.75 +0.13 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.50 +0.12 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.30 +0.42 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.68 +0.10 42 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 23.55 -0.01 42 0 150 0
30DEC26 125.00 C 0.00 0.00 0.00 22.58 -0.01 42 0 150 0
30DEC26 127.50 C 21.56 21.68 21.56 21.65 -0.02 42 130 132 +130
30DEC26 130.00 C 20.80 20.80 20.80 20.80 +0.01 42 2 2 +2
30DEC26 132.50 C 0.00 0.00 0.00 19.93 -0.03 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.14 -0.43 43 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 18.54 -0.14 43 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 17.76 -0.07 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.97 -0.04 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.32 +0.09 44 0 23 0
30DEC26 147.50 C 0.00 0.00 0.00 15.57 +0.08 44 0 0 0
TOTAL CALL 9,165 379,138 +3,676
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 152 0 17 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 120 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 121 0 233 0
12DEC25 107.50 P 0.02 0.03 0.02 0.01 0.00 105 50 184 0
12DEC25 110.00 P 0.04 0.04 0.04 0.01 0.00 89 1 274 0
12DEC25 112.50 P 0.00 0.00 0.00 0.01 -0.01 74 0 230 0
12DEC25 115.00 P 0.05 0.05 0.05 0.01 -0.06 59 6 276 0
12DEC25 117.50 P 0.14 0.14 0.14 0.04 -0.20 53 6 489 -6
12DEC25 120.00 P 0.50 0.57 0.22 0.22 -0.44 52 38 537 +1
12DEC25 122.50 P 1.43 1.58 0.89 0.76 -0.72 51 104 1,212 +11
12DEC25 125.00 P 2.15 2.25 2.15 2.10 -0.72 54 61 159 -46
12DEC25 127.50 P 0.00 0.00 0.00 4.06 -0.58 59 0 108 0
12DEC25 130.00 P 7.20 7.20 6.30 6.30 -0.33 60 9 3 +2
12DEC25 132.50 P 0.00 0.00 0.00 8.96 -0.10 96 0 24 0
12DEC25 135.00 P 0.00 0.00 0.00 11.20 -0.56 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 13.70 -0.20 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 16.20 -0.20 0 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 18.70 -0.20 0 0 0 0
12DEC25 145.00 P 0.00 0.00 0.00 21.20 -0.20 0 0 0 0
12DEC25 147.50 P 0.00 0.00 0.00 23.70 -0.34 0 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 30 0
19DEC25 107.50 P 0.00 0.00 0.00 0.05 -0.05 45 0 146 0
19DEC25 110.00 P 0.23 0.23 0.20 0.11 -0.10 44 21 47 +21
19DEC25 112.50 P 0.43 0.43 0.37 0.25 -0.18 44 146 154 +129
19DEC25 115.00 P 0.65 0.65 0.64 0.52 -0.26 44 111 145 +111
19DEC25 117.50 P 1.16 1.20 0.92 0.92 -0.39 44 222 455 +222
19DEC25 120.00 P 1.62 1.62 1.62 1.58 -0.49 43 2 227 +2
19DEC25 122.50 P 3.26 3.26 2.90 2.57 -0.60 44 52 123 +32
19DEC25 125.00 P 0.00 0.00 0.00 3.90 -0.60 44 0 119 0
19DEC25 127.50 P 0.00 0.00 0.00 5.55 -0.46 46 0 334 0
19DEC25 130.00 P 0.00 0.00 0.00 7.47 -0.49 48 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 9.51 -0.21 48 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 11.42 -0.40 41 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 14.26 -0.14 58 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 16.54 -0.22 58 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 19.09 -0.03 66 0 0 0
19DEC25 145.00 P 0.00 0.00 0.00 21.56 +0.07 71 0 0 0
19DEC25 147.50 P 0.00 0.00 0.00 24.02 -0.15 75 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 150 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 153 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 447 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,034 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 713 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 108 0 707 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 648 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,402 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2,434 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17,153 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,292 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 12,929 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 7,982 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10,220 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2,282 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15,084 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7,854 0
30DEC25 90.00 P 0.08 0.08 0.08 0.01 0.00 50 74 11,412 -74
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,605 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,527 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 4,884 0
30DEC25 100.00 P 0.18 0.18 0.18 0.03 -0.02 39 7 15,803 0
30DEC25 102.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 2,396 0
30DEC25 105.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 7,016 0
30DEC25 107.50 P 0.44 0.44 0.38 0.23 -0.11 38 164 4,391 +164
30DEC25 110.00 P 0.62 0.63 0.55 0.43 -0.15 39 179 4,243 +149
30DEC25 112.50 P 0.90 0.93 0.81 0.74 -0.20 39 72 5,213 +22
30DEC25 115.00 P 1.34 1.42 1.18 1.19 -0.27 39 174 12,789 -17
30DEC25 117.50 P 1.93 2.06 1.74 1.77 -0.39 38 584 6,465 +32
30DEC25 120.00 P 2.90 2.90 2.84 2.53 -0.41 38 6 3,119 +3
30DEC25 122.50 P 3.82 4.02 3.82 3.57 -0.52 38 43 1,666 -42
30DEC25 125.00 P 5.02 5.02 5.02 4.94 -0.45 38 150 527 +39
30DEC25 127.50 P 0.00 0.00 0.00 6.48 -0.30 39 0 890 0
30DEC25 130.00 P 0.00 0.00 0.00 8.36 -0.18 41 0 676 0
30DEC25 132.50 P 0.00 0.00 0.00 10.00 -0.62 38 0 527 0
30DEC25 135.00 P 0.00 0.00 0.00 12.41 -0.05 43 0 3,195 0
30DEC25 137.50 P 0.00 0.00 0.00 14.26 -0.31 39 0 1,534 0
30DEC25 140.00 P 0.00 0.00 0.00 16.95 +0.13 47 0 1,074 0
30DEC25 142.50 P 0.00 0.00 0.00 19.31 +0.17 49 0 80 0
30DEC25 145.00 P 0.00 0.00 0.00 21.56 -0.07 48 0 259 0
30DEC25 147.50 P 0.00 0.00 0.00 24.11 -0.06 53 0 188 0
30DEC25 150.00 P 0.00 0.00 0.00 26.20 -0.21 0 0 30 0
30DEC25 152.50 P 0.00 0.00 0.00 28.98 +0.08 57 0 31 0
30DEC25 155.00 P 0.00 0.00 0.00 31.20 -0.20 0 0 90 0
30DEC25 157.50 P 0.00 0.00 0.00 34.71 +0.81 81 0 90 0
30DEC25 160.00 P 0.00 0.00 0.00 36.20 -0.23 0 0 19 0
30DEC25 162.50 P 0.00 0.00 0.00 38.87 -0.03 66 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 41.20 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 43.70 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 46.20 -0.20 0 0 2 0
30DEC25 172.50 P 0.00 0.00 0.00 48.70 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 51.20 -0.20 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 53.70 -0.20 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 56.20 -0.20 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 58.70 -0.20 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 61.20 -0.44 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 63.70 -0.44 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 66.20 -0.44 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 68.70 -0.44 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 71.36 -0.04 100 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 73.70 -0.43 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 76.36 -0.28 104 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 81.36 -0.04 109 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 86.20 -0.43 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 91.20 -0.43 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 96.20 -0.43 0 0 0 0
29JAN26 85.00 P 0.20 0.20 0.17 0.03 -0.01 41 60 113 +60
29JAN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 259 0
29JAN26 90.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 1,457 0
29JAN26 92.50 P 0.00 0.00 0.00 0.16 -0.04 41 0 1,298 0
29JAN26 95.00 P 0.46 0.46 0.46 0.25 -0.06 41 1 2,672 +1
29JAN26 97.50 P 0.58 0.58 0.58 0.39 -0.08 41 8 1,086 +8
29JAN26 100.00 P 0.00 0.00 0.00 0.58 -0.11 41 0 2,017 0
29JAN26 102.50 P 0.97 0.97 0.93 0.84 -0.12 41 66 1,682 +1
29JAN26 105.00 P 1.15 1.18 1.15 1.19 -0.14 41 67 6,185 -2
29JAN26 107.50 P 1.65 1.65 1.65 1.56 -0.15 41 65 3,524 0
29JAN26 110.00 P 0.00 0.00 0.00 2.03 -0.21 40 0 12,477 0
29JAN26 112.50 P 2.63 2.63 2.63 2.65 -0.23 40 40 2,333 +4
29JAN26 115.00 P 0.00 0.00 0.00 3.40 -0.26 40 0 6,134 0
29JAN26 117.50 P 4.53 4.53 4.29 4.26 -0.33 40 75 6,590 +60
29JAN26 120.00 P 0.00 0.00 0.00 5.34 -0.34 40 0 507 0
29JAN26 122.50 P 0.00 0.00 0.00 6.53 -0.29 41 0 1,000 0
29JAN26 125.00 P 8.00 8.00 8.00 7.90 -0.38 41 20 1,003 +20
29JAN26 127.50 P 0.00 0.00 0.00 9.44 -0.36 42 0 754 0
29JAN26 130.00 P 11.09 11.17 11.02 11.12 -0.45 42 270 419 +10
29JAN26 132.50 P 12.76 12.76 12.76 12.81 -0.48 42 32 256 -32
29JAN26 135.00 P 0.00 0.00 0.00 14.75 +0.51 43 0 1,644 0
29JAN26 137.50 P 0.00 0.00 0.00 16.71 +0.45 44 0 189 0
29JAN26 140.00 P 0.00 0.00 0.00 17.70 -0.82 37 0 827 0
29JAN26 142.50 P 0.00 0.00 0.00 19.65 -1.36 36 0 95 0
29JAN26 145.00 P 0.00 0.00 0.00 21.73 -0.95 34 0 42 0
29JAN26 147.50 P 0.00 0.00 0.00 24.11 -0.81 35 0 30 0
29JAN26 150.00 P 0.00 0.00 0.00 27.66 -0.30 49 0 129 0
29JAN26 152.50 P 0.00 0.00 0.00 29.94 -0.39 50 0 153 0
29JAN26 155.00 P 0.00 0.00 0.00 31.51 -0.27 41 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 34.71 +0.13 52 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 37.41 +0.85 57 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 39.29 -0.02 52 0 291 0
26FEB26 85.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 532 0
26FEB26 87.50 P 0.00 0.00 0.00 0.31 -0.05 43 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.44 -0.07 43 0 709 0
26FEB26 92.50 P 0.00 0.00 0.00 0.62 -0.08 43 0 677 0
26FEB26 95.00 P 0.00 0.00 0.00 0.85 -0.11 43 0 662 0
26FEB26 97.50 P 0.00 0.00 0.00 1.13 -0.13 43 0 646 0
26FEB26 100.00 P 0.00 0.00 0.00 1.50 -0.09 43 0 3,777 0
26FEB26 102.50 P 0.00 0.00 0.00 1.86 -0.14 42 0 1,935 0
26FEB26 105.00 P 2.30 2.30 2.30 2.32 -0.17 42 65 2,136 0
26FEB26 107.50 P 0.00 0.00 0.00 2.91 -0.21 42 0 1,371 0
26FEB26 110.00 P 0.00 0.00 0.00 3.55 -0.25 42 0 3,601 0
26FEB26 112.50 P 0.00 0.00 0.00 4.36 -0.24 42 0 3,698 0
26FEB26 115.00 P 0.00 0.00 0.00 5.21 -0.29 42 0 1,769 0
26FEB26 117.50 P 6.15 6.15 6.15 6.19 -0.28 42 3 404 +3
26FEB26 120.00 P 0.00 0.00 0.00 7.35 -0.32 42 0 3,165 0
26FEB26 122.50 P 0.00 0.00 0.00 8.61 -0.31 42 0 1,559 0
26FEB26 125.00 P 0.00 0.00 0.00 10.01 -0.32 42 0 152 0
26FEB26 127.50 P 0.00 0.00 0.00 11.52 -0.36 43 0 531 0
26FEB26 130.00 P 0.00 0.00 0.00 13.12 -0.36 43 0 19 0
26FEB26 132.50 P 0.00 0.00 0.00 14.17 -1.10 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 16.72 -0.31 45 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 18.57 -0.36 45 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 20.46 +0.61 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 22.08 +0.18 44 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.41 -0.44 46 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.65 -0.33 47 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.81 +0.08 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 813 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 555 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 1,087 0
30MAR26 72.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 1,431 0
30MAR26 75.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 2,208 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 -0.03 43 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 905 0
30MAR26 82.50 P 0.00 0.00 0.00 0.38 -0.05 43 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.51 -0.08 43 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.71 -0.05 43 0 760 0
30MAR26 90.00 P 0.00 0.00 0.00 0.94 -0.10 43 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 1.23 -0.10 43 0 9,936 0
30MAR26 95.00 P 1.78 1.78 1.78 1.58 -0.13 43 4 6,436 +4
30MAR26 97.50 P 2.10 2.10 2.10 1.98 -0.07 43 65 2,861 0
30MAR26 100.00 P 0.00 0.00 0.00 2.47 -0.03 43 0 2,906 0
30MAR26 102.50 P 0.00 0.00 0.00 2.95 -0.09 43 0 2,157 0
30MAR26 105.00 P 0.00 0.00 0.00 3.53 -0.15 42 0 1,984 0
30MAR26 107.50 P 0.00 0.00 0.00 4.20 -0.16 42 0 3,474 0
30MAR26 110.00 P 0.00 0.00 0.00 4.99 -0.18 42 0 20,210 0
30MAR26 112.50 P 0.00 0.00 0.00 5.87 -0.14 42 0 3,195 0
30MAR26 115.00 P 7.07 7.07 7.04 6.85 -0.16 42 78 7,520 -78
30MAR26 117.50 P 8.14 8.14 8.02 7.96 -0.24 42 18 14,327 +3
30MAR26 120.00 P 9.43 9.43 9.43 9.17 -0.16 43 15 12,785 -15
30MAR26 122.50 P 10.50 10.50 10.50 10.42 -0.25 43 120 2,183 -95
30MAR26 125.00 P 0.00 0.00 0.00 11.62 -0.39 42 0 330 0
30MAR26 127.50 P 0.00 0.00 0.00 13.39 -0.31 43 0 299 0
30MAR26 130.00 P 0.00 0.00 0.00 14.95 -0.34 44 0 4,627 0
30MAR26 132.50 P 0.00 0.00 0.00 16.61 -0.39 44 0 581 0
30MAR26 135.00 P 0.00 0.00 0.00 18.37 -0.35 45 0 913 0
30MAR26 137.50 P 0.00 0.00 0.00 20.15 +0.37 45 0 481 0
30MAR26 140.00 P 0.00 0.00 0.00 22.01 -0.22 45 0 2,404 0
30MAR26 142.50 P 0.00 0.00 0.00 23.87 -0.36 45 0 182 0
30MAR26 145.00 P 0.00 0.00 0.00 25.89 +0.36 46 0 200 0
30MAR26 147.50 P 0.00 0.00 0.00 27.71 -0.25 45 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 29.98 -0.33 47 0 120 0
30MAR26 152.50 P 0.00 0.00 0.00 32.14 -0.34 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 34.31 -0.34 48 0 45 0
30MAR26 157.50 P 0.00 0.00 0.00 36.47 +0.68 48 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 38.82 -0.25 49 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 41.11 -0.32 50 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 43.45 +0.95 51 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 45.68 +0.50 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 48.00 +0.25 51 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 49.15 -0.24 42 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 52.66 +0.68 52 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 54.72 -0.32 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 57.09 -0.28 51 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 59.13 -0.58 47 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 61.76 -0.33 50 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 64.20 -0.30 51 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 66.31 -0.59 46 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 69.01 -0.31 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 71.36 -0.40 50 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 73.70 -0.51 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 76.36 -0.31 52 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 81.36 -0.04 54 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 86.20 -0.43 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 91.20 -0.43 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 96.20 -0.43 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 44 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 44 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 1,169 0
29JUN26 62.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 41 0
29JUN26 67.50 P 0.00 0.00 0.00 0.30 -0.01 43 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 616 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 -0.02 43 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.71 -0.03 43 0 4,807 0
29JUN26 77.50 P 0.00 0.00 0.00 0.92 -0.03 43 0 247 0
29JUN26 80.00 P 0.00 0.00 0.00 1.16 -0.05 43 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 -0.05 43 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 1.80 -0.06 43 0 393 0
29JUN26 87.50 P 0.00 0.00 0.00 2.20 -0.07 43 0 881 0
29JUN26 90.00 P 0.00 0.00 0.00 2.63 -0.08 43 0 6,878 0
29JUN26 92.50 P 0.00 0.00 0.00 3.08 -0.06 43 0 865 0
29JUN26 95.00 P 0.00 0.00 0.00 3.57 -0.24 43 0 686 0
29JUN26 97.50 P 0.00 0.00 0.00 4.27 +0.04 43 0 375 0
29JUN26 100.00 P 0.00 0.00 0.00 4.81 -0.09 42 0 4,310 0
29JUN26 102.50 P 5.50 5.50 5.50 5.52 -0.10 42 5 2,590 +5
29JUN26 105.00 P 6.42 6.42 6.42 6.33 -0.12 42 65 995 +65
29JUN26 107.50 P 0.00 0.00 0.00 7.16 -0.13 42 0 1,165 0
29JUN26 110.00 P 0.00 0.00 0.00 8.17 -0.12 42 0 11,602 0
29JUN26 112.50 P 0.00 0.00 0.00 9.19 -0.15 42 0 1,281 0
29JUN26 115.00 P 0.00 0.00 0.00 10.35 +0.06 43 0 7,312 0
29JUN26 117.50 P 0.00 0.00 0.00 11.56 +0.12 43 0 1,591 0
29JUN26 120.00 P 0.00 0.00 0.00 12.86 +0.18 43 0 332 0
29JUN26 122.50 P 0.00 0.00 0.00 14.22 +0.25 43 0 177 0
29JUN26 125.00 P 0.00 0.00 0.00 15.64 -0.21 43 0 715 0
29JUN26 127.50 P 0.00 0.00 0.00 17.05 -0.24 43 0 258 0
29JUN26 130.00 P 0.00 0.00 0.00 18.61 -0.26 44 0 664 0
29JUN26 132.50 P 0.00 0.00 0.00 20.31 +0.01 44 0 567 0
29JUN26 135.00 P 0.00 0.00 0.00 22.06 +0.15 44 0 321 0
29JUN26 137.50 P 0.00 0.00 0.00 22.99 -0.45 42 0 380 0
29JUN26 140.00 P 0.00 0.00 0.00 25.57 +0.05 45 0 196 0
29JUN26 142.50 P 0.00 0.00 0.00 27.40 +0.12 45 0 167 0
29JUN26 145.00 P 0.00 0.00 0.00 29.28 +0.34 45 0 137 0
29JUN26 147.50 P 0.00 0.00 0.00 30.43 -0.35 43 0 292 0
29JUN26 150.00 P 0.00 0.00 0.00 33.06 -0.06 46 0 61 0
29JUN26 152.50 P 0.00 0.00 0.00 35.09 -0.24 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.14 -0.23 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.19 -0.23 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 41.26 -0.05 47 0 9 0
29JUN26 162.50 P 0.00 0.00 0.00 43.44 +0.09 47 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 45.63 -0.23 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.82 +0.48 48 0 256 0
29JUN26 170.00 P 0.00 0.00 0.00 50.03 +0.45 48 0 254 0
29JUN26 172.50 P 0.00 0.00 0.00 52.12 -0.36 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.33 -0.36 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 56.55 +1.04 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 58.79 -0.31 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 61.04 -0.23 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.31 -0.22 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.50 -1.41 43 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 67.63 -0.57 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.21 -1.29 43 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 71.60 -1.21 43 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.01 -0.21 43 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 76.43 -1.10 43 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 81.36 -0.87 44 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 87.23 +0.25 53 0 214 0
29JUN26 215.00 P 0.00 0.00 0.00 91.20 -0.70 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 96.47 -0.32 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.02 43 0 56 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 -0.02 43 0 12 0
29SEP26 70.00 P 0.00 0.00 0.00 1.00 -0.03 43 0 265 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 -0.04 43 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 1.55 -0.03 43 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.86 -0.04 43 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 2.27 -0.05 43 0 3,791 0
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.05 43 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 3.16 -0.08 43 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 3.68 -0.06 43 0 207 0
29SEP26 90.00 P 4.20 4.20 4.20 4.21 -0.03 43 10 425 0
29SEP26 92.50 P 0.00 0.00 0.00 4.85 +0.08 43 0 926 0
29SEP26 95.00 P 0.00 0.00 0.00 5.41 -0.04 43 0 140 0
29SEP26 97.50 P 0.00 0.00 0.00 6.18 -0.08 43 0 202 0
29SEP26 100.00 P 0.00 0.00 0.00 6.87 -0.10 42 0 4,236 0
29SEP26 102.50 P 0.00 0.00 0.00 7.77 -0.05 42 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 8.62 -0.06 42 0 1,050 0
29SEP26 107.50 P 0.00 0.00 0.00 9.66 -0.08 42 0 1,897 0
29SEP26 110.00 P 0.00 0.00 0.00 10.76 +0.05 43 0 1,704 0
29SEP26 112.50 P 0.00 0.00 0.00 11.81 +0.06 43 0 1,517 0
29SEP26 115.00 P 0.00 0.00 0.00 13.03 +0.17 43 0 1,794 0
29SEP26 117.50 P 0.00 0.00 0.00 14.31 +0.19 43 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 15.66 +0.19 43 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 17.07 +0.43 43 0 73 0
29SEP26 125.00 P 0.00 0.00 0.00 18.51 -0.15 43 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 19.92 -0.18 43 0 1 0
29SEP26 130.00 P 0.00 0.00 0.00 21.49 -0.20 44 0 260 0
29SEP26 132.50 P 0.00 0.00 0.00 23.10 -0.21 44 0 98 0
29SEP26 135.00 P 0.00 0.00 0.00 24.76 -0.21 44 0 1 0
29SEP26 137.50 P 0.00 0.00 0.00 26.50 -0.41 44 0 30 0
29SEP26 140.00 P 0.00 0.00 0.00 28.32 +0.20 45 0 8 0
29SEP26 142.50 P 0.00 0.00 0.00 30.06 -0.29 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.92 +0.03 45 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 33.78 -0.23 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.69 +0.32 45 0 12 0
29SEP26 152.50 P 0.00 0.00 0.00 37.61 -0.20 46 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.37 -1.36 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.31 -1.41 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.30 -1.48 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.30 -0.21 43 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.32 -0.20 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.34 -1.66 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.42 -1.72 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.55 -1.79 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.69 -1.86 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.85 -1.87 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.01 -1.89 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.19 -0.20 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.43 -0.21 43 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.69 -0.22 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.96 -1.71 43 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.23 -1.69 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.85 -0.32 48 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.82 -1.62 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.17 -1.55 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 81.89 -1.46 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.23 -0.75 46 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 91.47 -0.43 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 96.47 -0.32 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.63 +0.05 43 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 6.34 -0.04 43 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 6.96 -0.11 42 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.73 -0.04 42 0 23 0
30DEC26 100.00 P 0.00 0.00 0.00 8.59 -0.04 42 0 131 0
30DEC26 102.50 P 0.00 0.00 0.00 9.48 -0.34 42 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 10.47 -0.10 42 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 11.55 -0.08 42 0 0 0
30DEC26 110.00 P 12.45 12.45 12.45 12.66 -0.10 42 5 25 0
30DEC26 112.50 P 0.00 0.00 0.00 13.86 -0.09 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 15.11 -0.06 42 0 37 0
30DEC26 117.50 P 16.43 16.43 16.43 16.39 -0.06 42 1 1 +1
30DEC26 120.00 P 0.00 0.00 0.00 17.81 -0.09 43 0 2 0
30DEC26 122.50 P 0.00 0.00 0.00 19.02 -0.27 43 0 4 0
30DEC26 125.00 P 20.54 20.54 20.54 20.72 +0.06 43 65 76 +65
30DEC26 127.50 P 0.00 0.00 0.00 22.19 +0.10 43 0 1 0
30DEC26 130.00 P 0.00 0.00 0.00 23.73 -0.19 43 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 25.33 -0.20 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.98 -0.20 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.68 -0.19 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.43 -0.09 44 0 5 0
30DEC26 142.50 P 0.00 0.00 0.00 32.11 -0.31 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.13 -1.10 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.78 -0.21 45 0 0 0
TOTAL PUT 3,505 483,234 +843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 193.90
30DEC25 85.00 C 0.00 0.00 0.00 109.04 -0.21 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 106.54 -1.48 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 104.05 -0.21 96 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 101.55 -0.39 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 99.06 -0.98 94 0 15 0
30DEC25 97.50 C 0.00 0.00 0.00 96.56 -0.89 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 94.06 -0.08 0 0 10 0
30DEC25 102.50 C 0.00 0.00 0.00 91.57 -0.21 77 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 89.07 -0.55 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.58 -0.21 77 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 84.08 -1.11 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.59 -0.25 74 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 79.09 -0.38 60 0 15 0
30DEC25 117.50 C 0.00 0.00 0.00 76.59 -1.27 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 74.10 -0.21 62 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 71.60 -1.32 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 69.11 -0.21 60 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 66.61 -0.21 0 0 301 0
30DEC25 130.00 C 0.00 0.00 0.00 64.11 -1.33 0 0 314 0
30DEC25 132.50 C 0.00 0.00 0.00 61.62 -1.32 49 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 59.12 -1.20 0 0 325 0
30DEC25 137.50 C 0.00 0.00 0.00 56.63 -0.45 47 0 341 0
30DEC25 140.00 C 0.00 0.00 0.00 53.92 -0.43 0 0 540 0
30DEC25 142.50 C 0.00 0.00 0.00 51.44 -0.36 0 0 491 0
30DEC25 145.00 C 0.00 0.00 0.00 49.14 -0.51 36 0 87 0
30DEC25 147.50 C 0.00 0.00 0.00 46.65 -0.22 40 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 44.16 -1.29 40 0 38 0
30DEC25 152.50 C 0.00 0.00 0.00 41.68 -0.23 41 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 40.10 +0.65 69 0 828 0
30DEC25 157.50 C 0.00 0.00 0.00 36.74 -0.42 41 0 8 0
30DEC25 160.00 C 0.00 0.00 0.00 34.40 +0.03 46 0 619 0
30DEC25 162.50 C 0.00 0.00 0.00 32.32 0.00 52 0 963 0
30DEC25 165.00 C 0.00 0.00 0.00 30.22 -0.45 55 0 501 0
30DEC25 167.50 C 0.00 0.00 0.00 27.12 -1.18 41 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 24.81 -1.04 41 0 80 0
30DEC25 172.50 C 0.00 0.00 0.00 22.57 -1.12 41 0 481 0
30DEC25 175.00 C 0.00 0.00 0.00 20.40 +0.16 41 0 485 0
30DEC25 177.50 C 0.00 0.00 0.00 18.32 -0.58 41 0 482 0
30DEC25 180.00 C 0.00 0.00 0.00 16.33 -0.55 41 0 537 0
30DEC25 182.50 C 0.00 0.00 0.00 14.46 -0.66 41 0 3,048 0
30DEC25 185.00 C 0.00 0.00 0.00 12.70 -0.33 41 0 8 0
30DEC25 187.50 C 0.00 0.00 0.00 11.07 -0.27 41 0 108 0
30DEC25 190.00 C 0.00 0.00 0.00 9.50 -0.47 41 0 159 0
30DEC25 192.50 C 0.00 0.00 0.00 8.15 -0.46 41 0 115 0
30DEC25 195.00 C 9.00 9.00 9.00 6.96 -0.43 41 2 1,486 0
30DEC25 197.50 C 7.50 9.00 5.89 5.90 -0.44 41 73 278 0
30DEC25 200.00 C 7.50 7.57 4.75 4.97 -0.46 41 55 1,477 -22
30DEC25 205.00 C 4.79 5.46 3.45 3.47 -0.38 42 94 973 +3
30DEC25 210.00 C 3.37 3.37 3.37 2.29 -0.45 42 45 705 +45
30DEC25 215.00 C 2.56 2.59 2.22 1.46 -0.37 42 28 600 +12
30DEC25 220.00 C 1.93 1.93 1.93 0.90 -0.28 42 15 2,756 +15
30DEC25 225.00 C 1.42 1.42 1.42 0.54 -0.20 41 15 1,530 +15
30DEC25 230.00 C 0.85 0.90 0.57 0.31 -0.15 41 105 1,828 +99
30DEC25 235.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 1,883 0
30DEC25 240.00 C 0.39 0.39 0.39 0.10 -0.06 42 20 1,223 0
30DEC25 245.00 C 0.34 0.34 0.34 0.05 -0.04 41 1 509 0
30DEC25 250.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 931 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 390 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 923 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 306 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 495 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 207 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5,539 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 101 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 668 0
29JAN26 170.00 C 0.00 0.00 0.00 28.45 -0.16 47 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 26.59 -1.24 47 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.80 +0.31 47 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 23.09 +0.26 47 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 21.45 -1.11 47 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 19.88 +0.15 47 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 18.39 +0.10 47 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 16.98 -0.07 47 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 15.60 -0.26 46 0 75 0
29JAN26 192.50 C 0.00 0.00 0.00 14.36 -0.29 46 0 15 0
29JAN26 195.00 C 13.17 13.17 13.17 13.21 -0.27 47 11 65 -11
29JAN26 197.50 C 0.00 0.00 0.00 12.12 -0.28 47 0 58 0
29JAN26 200.00 C 13.20 13.20 11.00 11.13 -0.32 47 20 111 +19
29JAN26 205.00 C 0.00 0.00 0.00 9.36 -0.25 47 0 50 0
29JAN26 210.00 C 9.30 9.54 9.30 7.76 -0.33 47 29 248 +29
29JAN26 215.00 C 8.35 8.35 6.43 6.34 -0.40 47 36 312 +5
29JAN26 220.00 C 0.00 0.00 0.00 5.14 -0.37 47 0 276 0
29JAN26 225.00 C 4.64 4.64 4.64 4.14 -0.33 47 1 140 0
29JAN26 230.00 C 3.65 3.70 3.63 3.31 -0.30 47 17 454 0
29JAN26 235.00 C 3.28 3.32 3.28 2.63 -0.26 47 61 603 0
29JAN26 240.00 C 2.94 2.94 2.94 2.08 -0.23 47 100 921 0
29JAN26 245.00 C 0.00 0.00 0.00 1.63 -0.20 47 0 879 0
29JAN26 250.00 C 2.69 2.69 1.99 1.28 -0.16 47 7 331 -3
29JAN26 255.00 C 0.00 0.00 0.00 0.99 -0.14 47 0 679 0
29JAN26 260.00 C 0.00 0.00 0.00 0.77 -0.12 47 0 73 0
29JAN26 265.00 C 0.00 0.00 0.00 0.59 -0.10 47 0 110 0
29JAN26 270.00 C 0.00 0.00 0.00 0.45 -0.08 47 0 25 0
29JAN26 275.00 C 0.00 0.00 0.00 0.33 -0.08 46 0 0 0
29JAN26 280.00 C 1.10 1.10 1.10 0.25 -0.06 46 1 122 -1
29JAN26 285.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 15 0
29JAN26 290.00 C 0.65 0.65 0.65 0.15 -0.03 47 10 12 +10
29JAN26 295.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 31 0
29JAN26 300.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 90 0
26FEB26 170.00 C 0.00 0.00 0.00 31.84 -0.47 49 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 30.16 +0.53 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 28.53 -0.41 49 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 26.96 +0.42 49 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 25.45 +0.37 49 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.00 +0.26 49 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.61 +0.22 49 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 21.28 +0.25 49 0 2 0
26FEB26 190.00 C 0.00 0.00 0.00 20.00 -0.22 49 0 30 0
26FEB26 192.50 C 0.00 0.00 0.00 18.80 -0.21 49 0 15 0
26FEB26 195.00 C 0.00 0.00 0.00 17.67 -0.21 49 0 15 0
26FEB26 197.50 C 0.00 0.00 0.00 16.61 -0.18 49 0 15 0
26FEB26 200.00 C 0.00 0.00 0.00 15.60 -0.20 49 0 35 0
26FEB26 205.00 C 0.00 0.00 0.00 13.76 -0.09 50 0 30 0
26FEB26 210.00 C 0.00 0.00 0.00 12.13 -0.05 50 0 133 0
26FEB26 215.00 C 13.00 13.00 12.74 10.53 -0.26 50 18 123 +12
26FEB26 220.00 C 11.31 11.31 11.31 9.10 -0.35 50 15 245 +15
26FEB26 225.00 C 0.00 0.00 0.00 7.85 -0.33 50 0 92 0
26FEB26 230.00 C 0.00 0.00 0.00 6.75 -0.30 50 0 247 0
26FEB26 235.00 C 0.00 0.00 0.00 5.78 -0.29 50 0 146 0
26FEB26 240.00 C 0.00 0.00 0.00 4.80 -0.25 49 0 64 0
26FEB26 245.00 C 0.00 0.00 0.00 4.09 -0.23 49 0 88 0
26FEB26 250.00 C 0.00 0.00 0.00 3.48 -0.21 49 0 77 0
26FEB26 255.00 C 0.00 0.00 0.00 2.95 -0.19 49 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 2.50 -0.17 49 0 30 0
26FEB26 265.00 C 0.00 0.00 0.00 2.11 -0.16 49 0 19 0
26FEB26 270.00 C 0.00 0.00 0.00 1.78 -0.14 49 0 4 0
26FEB26 275.00 C 0.00 0.00 0.00 1.49 -0.13 49 0 5 0
26FEB26 280.00 C 2.80 2.80 2.80 1.25 -0.12 49 30 40 +30
30MAR26 85.00 C 0.00 0.00 0.00 109.90 -0.64 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 107.48 -1.15 68 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 105.07 -1.19 68 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 102.66 -1.66 67 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 100.25 -0.12 67 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 97.83 +0.20 66 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 95.42 -0.40 65 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 93.01 -1.39 64 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.57 -0.27 63 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.15 -0.63 61 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.73 -0.73 60 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 83.34 -0.18 59 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.94 -0.66 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.55 -0.90 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 76.16 -0.83 56 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 73.80 -0.98 55 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 71.59 -0.09 56 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 69.57 -0.46 57 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 67.26 -0.10 56 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 64.99 -0.31 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.74 -0.02 55 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.53 -0.19 54 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.36 -0.58 54 0 2 0
30MAR26 142.50 C 0.00 0.00 0.00 56.23 -0.05 53 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 54.15 +0.95 53 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 52.10 +0.01 53 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 50.08 0.00 53 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 48.11 -0.57 52 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 46.20 -0.50 52 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 44.34 -0.90 52 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 42.52 +1.02 52 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 40.76 +0.67 52 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 39.06 -0.30 52 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 37.36 +0.24 52 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 35.62 -1.49 51 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 34.20 -0.62 52 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 32.70 -0.27 52 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 31.24 +0.59 52 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.83 +0.13 52 0 7 0
30MAR26 182.50 C 0.00 0.00 0.00 28.47 -1.22 52 0 3 0
30MAR26 185.00 C 0.00 0.00 0.00 27.15 +0.39 52 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 25.88 +0.43 52 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 24.65 -0.23 52 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 23.50 -0.16 52 0 30 0
30MAR26 195.00 C 24.97 24.97 24.97 22.40 -0.17 52 15 94 -15
30MAR26 197.50 C 0.00 0.00 0.00 21.36 -0.13 52 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 20.34 -0.15 52 0 510 0
30MAR26 205.00 C 0.00 0.00 0.00 18.48 -0.11 52 0 118 0
30MAR26 210.00 C 19.09 19.09 19.09 16.78 -0.02 53 15 430 +15
30MAR26 215.00 C 0.00 0.00 0.00 15.24 -0.13 53 0 20 0
30MAR26 220.00 C 15.16 15.16 14.52 13.68 -0.19 53 106 457 +106
30MAR26 225.00 C 13.81 13.81 13.21 12.27 -0.31 53 60 60 +60
30MAR26 230.00 C 12.90 12.90 12.04 10.98 -0.30 53 116 312 +111
30MAR26 235.00 C 11.50 11.50 10.99 9.82 -0.28 53 104 282 +104
30MAR26 240.00 C 0.00 0.00 0.00 8.51 -0.53 52 0 600 0
30MAR26 245.00 C 0.00 0.00 0.00 7.59 -0.48 52 0 345 0
30MAR26 250.00 C 0.00 0.00 0.00 6.76 -0.44 52 0 10 0
30MAR26 255.00 C 6.42 6.42 6.42 6.02 -0.40 52 3 3 +3
30MAR26 260.00 C 0.00 0.00 0.00 5.35 -0.20 52 0 21 0
30MAR26 265.00 C 0.00 0.00 0.00 4.75 -0.19 52 0 101 0
30MAR26 270.00 C 0.00 0.00 0.00 4.21 -0.18 52 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 3.73 -0.17 52 0 3 0
30MAR26 280.00 C 0.00 0.00 0.00 3.31 -0.15 52 0 5 0
30MAR26 285.00 C 0.00 0.00 0.00 2.92 -0.15 52 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 2.59 -0.13 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 2.29 -0.12 52 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 2.02 -0.11 52 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 1.57 -0.10 52 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 1.22 -0.08 52 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 0.95 -0.07 52 0 20 0
30MAR26 340.00 C 0.00 0.00 0.00 0.73 -0.06 52 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 0.57 -0.04 52 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 0.34 -0.03 52 0 56 0
29JUN26 120.00 C 0.00 0.00 0.00 78.64 -0.45 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 77.21 -0.08 55 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 75.10 +0.28 54 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 73.04 +1.12 54 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 70.28 +0.37 51 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 68.99 +0.91 54 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 67.02 +0.13 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 65.07 -0.61 53 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 63.17 +0.57 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 61.34 -0.87 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 59.51 +0.64 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 57.75 -0.95 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 55.99 +0.71 53 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 53.65 -1.51 51 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 52.31 -1.34 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 51.02 -0.62 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 49.46 +0.49 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 47.93 +0.87 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 46.44 -0.44 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 44.99 +0.30 53 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 43.58 -0.50 53 0 308 0
29JUN26 172.50 C 0.00 0.00 0.00 42.20 +0.28 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.88 -0.09 53 0 1,170 0
29JUN26 177.50 C 0.00 0.00 0.00 39.58 +0.65 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.32 -0.04 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 37.09 +0.61 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 35.92 +0.26 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 34.77 -0.88 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.67 -0.47 53 0 380 0
29JUN26 192.50 C 0.00 0.00 0.00 32.59 -0.37 53 0 1 0
29JUN26 195.00 C 0.00 0.00 0.00 31.57 -0.68 53 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 30.54 -0.54 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 29.56 +0.33 53 0 2,697 0
29JUN26 205.00 C 0.00 0.00 0.00 27.72 +0.61 54 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 25.98 +0.33 54 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 23.75 -0.28 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 22.14 -0.34 53 0 59 0
29JUN26 225.00 C 0.00 0.00 0.00 20.63 -0.50 53 0 2 0
29JUN26 230.00 C 0.00 0.00 0.00 19.21 -0.89 53 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 17.88 -0.94 53 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 16.64 -0.83 53 0 1 0
29JUN26 245.00 C 0.00 0.00 0.00 15.48 -0.95 53 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 14.40 -0.95 53 0 14 0
29JUN26 255.00 C 0.00 0.00 0.00 13.39 -0.49 53 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 12.45 -0.47 53 0 61 0
29JUN26 265.00 C 0.00 0.00 0.00 11.57 -0.46 53 0 35 0
29JUN26 270.00 C 0.00 0.00 0.00 10.75 -0.45 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 9.99 -0.43 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 9.28 -0.42 53 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 8.62 -0.41 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 8.01 -0.39 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 7.44 -0.37 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 6.91 -0.58 53 0 73 0
29JUN26 310.00 C 0.00 0.00 0.00 5.95 -0.34 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 5.13 -0.31 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 4.43 -0.28 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 3.82 -0.25 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 3.29 -0.24 53 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 2.84 -0.21 53 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.45 -0.19 53 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 61.58 +0.86 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 60.08 +0.55 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 58.58 +0.49 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 57.13 -0.95 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 55.18 +0.58 53 0 789 0
29SEP26 162.50 C 0.00 0.00 0.00 54.31 -0.28 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 52.95 -0.95 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 51.63 -1.02 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 49.78 -0.56 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 49.08 -0.38 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 47.85 +0.37 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 46.65 +0.19 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.48 -0.97 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.34 +0.35 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.23 +0.47 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 42.15 -0.19 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.09 +0.46 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 40.06 +0.42 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.06 -0.20 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 38.09 -0.26 54 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 37.12 -0.33 54 0 4,520 0
29SEP26 205.00 C 0.00 0.00 0.00 35.08 -0.28 54 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 33.62 -0.03 55 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 31.99 +0.33 55 0 3 0
29SEP26 220.00 C 0.00 0.00 0.00 30.45 -0.45 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 28.94 -0.27 55 0 7 0
29SEP26 230.00 C 0.00 0.00 0.00 27.42 -0.39 55 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 25.98 -0.49 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 24.62 -0.22 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 23.33 -0.38 55 0 39 0
29SEP26 250.00 C 0.00 0.00 0.00 22.10 -0.47 55 0 7 0
29SEP26 255.00 C 0.00 0.00 0.00 20.94 -0.46 55 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 19.84 -0.45 55 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 18.80 -0.44 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 17.81 -0.44 55 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 16.88 -0.43 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 15.99 -0.42 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 15.15 -0.41 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 14.36 +0.03 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 13.21 -0.38 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 12.90 +0.01 54 0 33 0
30DEC26 172.50 C 0.00 0.00 0.00 54.70 - 54 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 53.50 -0.14 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 52.37 +0.36 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.26 -0.12 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 50.18 -0.14 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.12 -0.13 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.80 -0.42 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.80 +0.45 54 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.08 -0.26 54 0 0 0
30DEC26 195.00 C 45.00 45.00 45.00 45.12 -0.34 54 1 1 +1
30DEC26 197.50 C 0.00 0.00 0.00 44.18 -0.26 54 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.25 -0.05 55 0 10 0
30DEC26 205.00 C 0.00 0.00 0.00 41.49 +0.29 55 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 39.81 +0.83 55 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 38.20 +0.81 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 36.67 -0.04 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 35.21 +0.52 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 33.83 +0.52 55 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 32.50 +0.27 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 31.11 +0.12 55 0 13 0
30DEC26 245.00 C 0.00 0.00 0.00 29.78 -0.28 55 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.50 -0.43 55 0 1 0
TOTAL CALL 1,229 62,824 +657
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 118 0 94 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 110 0 66 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,000 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 84 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 809 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 89 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 95 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 80 0 135 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 57 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,212 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 68 0 68 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,758 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 629 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 60 0 599 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 325 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 336 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 52 0 617 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,136 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 608 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 44 0 678 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 75 0
30DEC25 150.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 229 0
30DEC25 152.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 235 0
30DEC25 155.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 272 0
30DEC25 157.50 P 0.00 0.00 0.00 0.08 -0.05 41 0 247 0
30DEC25 160.00 P 0.00 0.00 0.00 0.13 -0.07 41 0 909 0
30DEC25 162.50 P 0.37 0.41 0.37 0.20 -0.09 41 6 1,150 0
30DEC25 165.00 P 0.00 0.00 0.00 0.31 -0.11 41 0 1,056 0
30DEC25 167.50 P 0.60 0.60 0.60 0.46 -0.14 42 5 583 -5
30DEC25 170.00 P 0.00 0.00 0.00 0.65 -0.19 42 0 2,016 0
30DEC25 172.50 P 1.04 1.04 0.88 0.91 -0.22 42 6 1,082 0
30DEC25 175.00 P 0.96 0.99 0.92 1.26 -0.24 42 65 1,609 -65
30DEC25 177.50 P 1.11 1.11 1.11 1.66 -0.32 41 2 1,271 0
30DEC25 180.00 P 1.78 2.15 1.78 2.10 -0.45 41 23 1,900 +5
30DEC25 182.50 P 2.04 2.75 2.04 2.74 -0.46 41 16 1,063 -15
30DEC25 185.00 P 2.55 3.50 2.55 3.48 -0.49 41 91 1,336 +45
30DEC25 187.50 P 3.43 4.81 3.05 4.35 -0.58 41 84 580 -7
30DEC25 190.00 P 4.50 5.60 3.75 5.36 -0.57 41 79 1,246 +16
30DEC25 192.50 P 5.23 6.66 5.11 6.53 -0.59 41 33 598 +4
30DEC25 195.00 P 6.30 7.81 5.45 7.83 -0.61 41 254 2,454 -17
30DEC25 197.50 P 7.00 7.00 6.97 9.27 -0.61 42 20 479 0
30DEC25 200.00 P 8.09 11.00 8.00 10.75 -0.71 41 61 1,792 -38
30DEC25 205.00 P 0.00 0.00 0.00 14.17 +0.07 41 0 885 0
30DEC25 210.00 P 16.34 16.34 16.34 18.23 -0.58 43 1 948 0
30DEC25 215.00 P 0.00 0.00 0.00 22.70 +0.26 45 0 378 0
30DEC25 220.00 P 0.00 0.00 0.00 26.73 -0.47 41 0 263 0
30DEC25 225.00 P 0.00 0.00 0.00 31.41 -0.91 41 0 175 0
30DEC25 230.00 P 0.00 0.00 0.00 36.22 -0.99 41 0 101 0
30DEC25 235.00 P 0.00 0.00 0.00 41.42 +0.16 51 0 65 0
30DEC25 240.00 P 0.00 0.00 0.00 46.55 +0.63 58 0 183 0
30DEC25 245.00 P 0.00 0.00 0.00 51.59 -0.84 63 0 15 0
30DEC25 250.00 P 0.00 0.00 0.00 56.58 -0.01 67 0 2 0
30DEC25 255.00 P 0.00 0.00 0.00 61.57 -0.09 71 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 66.58 +0.15 75 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 71.66 +0.64 81 0 0 0
30DEC25 270.00 P 72.98 72.98 72.98 76.38 -0.67 77 6 578 0
30DEC25 275.00 P 0.00 0.00 0.00 81.58 +0.47 87 0 285 0
30DEC25 280.00 P 0.00 0.00 0.00 86.61 +0.71 91 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.61 +0.71 94 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.60 -1.19 98 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.45 +0.55 96 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.65 +0.75 106 0 0 0
29JAN26 170.00 P 3.15 3.95 3.15 3.73 -0.36 46 364 784 +348
29JAN26 172.50 P 3.71 3.71 3.71 4.36 -0.31 46 2 48 0
29JAN26 175.00 P 4.48 4.48 4.48 5.00 -0.38 46 2 102 0
29JAN26 177.50 P 5.20 6.00 5.20 5.83 -0.36 46 16 408 +5
29JAN26 180.00 P 6.35 6.40 6.35 6.70 -0.35 46 100 351 -51
29JAN26 182.50 P 0.00 0.00 0.00 7.62 -0.36 46 0 555 0
29JAN26 185.00 P 7.00 8.00 7.00 8.64 -0.41 46 2 553 0
29JAN26 187.50 P 0.00 0.00 0.00 9.73 -0.48 46 0 700 0
29JAN26 190.00 P 0.00 0.00 0.00 10.90 -0.43 46 0 949 0
29JAN26 192.50 P 0.00 0.00 0.00 12.16 -0.46 46 0 339 0
29JAN26 195.00 P 0.00 0.00 0.00 13.50 -0.44 46 0 744 0
29JAN26 197.50 P 0.00 0.00 0.00 14.91 -0.54 46 0 451 0
29JAN26 200.00 P 0.00 0.00 0.00 16.31 -0.70 46 0 613 0
29JAN26 205.00 P 0.00 0.00 0.00 19.55 -0.62 47 0 2,163 0
29JAN26 210.00 P 0.00 0.00 0.00 23.22 -0.54 48 0 243 0
29JAN26 215.00 P 0.00 0.00 0.00 26.46 -0.98 47 0 17 0
29JAN26 220.00 P 0.00 0.00 0.00 30.35 -1.05 47 0 190 0
29JAN26 225.00 P 0.00 0.00 0.00 35.04 -0.47 50 0 5 0
29JAN26 230.00 P 0.00 0.00 0.00 38.90 -0.91 48 0 2 0
29JAN26 235.00 P 0.00 0.00 0.00 43.58 +0.55 50 0 32 0
29JAN26 240.00 P 0.00 0.00 0.00 48.00 -0.84 50 0 16 0
29JAN26 245.00 P 0.00 0.00 0.00 52.45 -1.12 50 0 8 0
29JAN26 250.00 P 0.00 0.00 0.00 56.73 -1.39 46 0 15 0
29JAN26 255.00 P 0.00 0.00 0.00 61.57 -1.68 47 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 66.85 +0.42 53 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 71.66 -1.34 54 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 76.38 -1.25 52 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 81.58 -1.29 58 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 86.61 +0.62 60 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 91.61 -1.31 63 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 96.60 -1.19 65 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 101.45 +0.55 65 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.65 +0.75 70 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 6.75 -0.30 49 0 107 0
26FEB26 172.50 P 0.00 0.00 0.00 7.57 -0.28 49 0 28 0
26FEB26 175.00 P 0.00 0.00 0.00 8.43 -0.29 49 0 38 0
26FEB26 177.50 P 8.91 8.91 8.91 9.28 -0.35 49 45 100 +45
26FEB26 180.00 P 9.50 10.29 9.50 10.26 -0.36 48 21 74 +21
26FEB26 182.50 P 0.00 0.00 0.00 11.30 -0.46 48 0 45 0
26FEB26 185.00 P 11.25 11.25 11.25 12.41 -0.42 49 18 133 +18
26FEB26 187.50 P 0.00 0.00 0.00 13.58 -0.43 49 0 162 0
26FEB26 190.00 P 0.00 0.00 0.00 14.81 -0.42 49 0 105 0
26FEB26 192.50 P 0.00 0.00 0.00 16.11 -0.42 49 0 138 0
26FEB26 195.00 P 0.00 0.00 0.00 17.47 -0.34 49 0 557 0
26FEB26 197.50 P 0.00 0.00 0.00 18.89 -0.33 49 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 20.45 +0.13 49 0 93 0
26FEB26 205.00 P 21.82 21.82 21.82 23.71 -0.57 50 15 465 -15
26FEB26 210.00 P 0.00 0.00 0.00 27.27 -0.36 51 0 62 0
26FEB26 215.00 P 0.00 0.00 0.00 30.11 -0.35 49 0 125 0
26FEB26 220.00 P 0.00 0.00 0.00 34.56 -0.30 51 0 84 0
26FEB26 225.00 P 0.00 0.00 0.00 38.43 -0.30 52 0 2 0
26FEB26 230.00 P 0.00 0.00 0.00 41.98 -0.01 51 0 35 0
26FEB26 235.00 P 0.00 0.00 0.00 46.58 -0.35 53 0 15 0
26FEB26 240.00 P 0.00 0.00 0.00 50.32 -0.41 51 0 15 0
26FEB26 245.00 P 0.00 0.00 0.00 54.61 -0.64 51 0 15 0
26FEB26 250.00 P 0.00 0.00 0.00 59.01 +0.89 52 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 63.87 +0.41 54 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 68.40 +0.48 54 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 72.54 -1.11 51 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 77.16 -1.49 51 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.61 -1.14 56 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 86.61 -1.48 50 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.04 0.00 52 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.05 0.00 52 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.07 0.00 52 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 73 0
30MAR26 100.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.16 -0.01 52 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.21 -0.01 52 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.33 -0.02 52 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.42 -0.02 52 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.51 -0.02 52 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.63 -0.03 52 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.77 -0.03 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.90 -0.04 52 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 1.10 -0.05 52 0 59 0
30MAR26 127.50 P 0.00 0.00 0.00 1.30 -0.05 52 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 1.51 -0.06 52 0 306 0
30MAR26 132.50 P 0.00 0.00 0.00 1.80 -0.06 52 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 2.09 -0.06 52 0 65 0
30MAR26 137.50 P 0.00 0.00 0.00 2.38 -0.08 52 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 2.78 -0.08 52 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 3.18 -0.08 52 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 3.58 0.00 52 0 210 0
30MAR26 147.50 P 0.00 0.00 0.00 4.14 +0.07 52 0 171 0
30MAR26 150.00 P 4.00 4.00 4.00 4.61 +0.04 52 2 907 -2
30MAR26 152.50 P 0.00 0.00 0.00 5.14 -0.10 52 0 15 0
30MAR26 155.00 P 0.00 0.00 0.00 5.73 -0.11 52 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 6.42 -0.11 52 0 145 0
30MAR26 160.00 P 0.00 0.00 0.00 7.11 +0.10 52 0 147 0
30MAR26 162.50 P 0.00 0.00 0.00 7.80 -0.09 52 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 8.61 -0.13 52 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 9.48 +0.12 52 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 10.03 -0.41 51 0 256 0
30MAR26 172.50 P 0.00 0.00 0.00 11.10 -0.30 51 0 340 0
30MAR26 175.00 P 10.61 10.61 10.61 12.07 -0.22 51 1 1,158 -1
30MAR26 177.50 P 0.00 0.00 0.00 13.02 -0.31 51 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 14.10 -0.37 51 0 394 0
30MAR26 182.50 P 0.00 0.00 0.00 15.25 -0.37 51 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 16.44 -0.37 51 0 8 0
30MAR26 187.50 P 0.00 0.00 0.00 17.67 -0.38 51 0 15 0
30MAR26 190.00 P 0.00 0.00 0.00 18.96 -0.37 51 0 340 0
30MAR26 192.50 P 0.00 0.00 0.00 20.31 -0.37 52 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 21.70 -0.27 52 0 570 0
30MAR26 197.50 P 0.00 0.00 0.00 23.13 -0.35 52 0 215 0
30MAR26 200.00 P 0.00 0.00 0.00 24.61 -0.80 52 0 385 0
30MAR26 205.00 P 0.00 0.00 0.00 27.69 -0.29 52 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 31.30 -0.17 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 34.46 -0.82 53 0 24 0
30MAR26 220.00 P 0.00 0.00 0.00 38.06 -0.27 53 0 3 0
30MAR26 225.00 P 0.00 0.00 0.00 42.12 -0.48 54 0 1 0
30MAR26 230.00 P 0.00 0.00 0.00 45.64 -0.74 54 0 1 0
30MAR26 235.00 P 0.00 0.00 0.00 49.88 -0.53 54 0 5 0
30MAR26 240.00 P 0.00 0.00 0.00 53.92 -0.58 55 0 40 0
30MAR26 245.00 P 0.00 0.00 0.00 57.59 -1.04 54 0 690 0
30MAR26 250.00 P 0.00 0.00 0.00 61.96 +0.01 54 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 66.55 +0.38 55 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 70.56 -0.13 55 0 1 0
30MAR26 265.00 P 0.00 0.00 0.00 75.24 -1.14 56 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 79.69 +0.16 56 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 83.91 -0.11 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 88.46 -0.03 55 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 93.03 +0.11 55 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 98.30 +0.51 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 102.30 -1.74 54 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 106.97 -2.07 53 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 116.45 -0.28 52 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 126.74 -1.42 58 0 0 0
30MAR26 330.00 P 0.00 0.00 0.00 136.12 +0.19 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 146.23 +0.33 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 156.29 +0.39 61 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 166.29 -1.29 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 176.16 +0.25 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.92 -0.23 53 0 520 0
29JUN26 122.50 P 0.00 0.00 0.00 3.36 -0.07 53 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 3.79 -0.02 53 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 4.17 -0.04 53 0 264 0
29JUN26 130.00 P 0.00 0.00 0.00 4.65 +0.02 53 0 160 0
29JUN26 132.50 P 0.00 0.00 0.00 4.97 -0.27 52 0 55 0
29JUN26 135.00 P 0.00 0.00 0.00 5.52 -0.22 52 0 45 0
29JUN26 137.50 P 0.00 0.00 0.00 6.06 -0.21 52 0 76 0
29JUN26 140.00 P 0.00 0.00 0.00 6.61 -0.21 52 0 178 0
29JUN26 142.50 P 0.00 0.00 0.00 7.23 -0.25 52 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 7.94 -0.27 52 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 8.64 -0.25 52 0 60 0
29JUN26 150.00 P 0.00 0.00 0.00 9.34 -0.25 52 0 496 0
29JUN26 152.50 P 0.00 0.00 0.00 10.05 -0.26 52 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 10.89 -0.29 52 0 255 0
29JUN26 157.50 P 0.00 0.00 0.00 11.77 -0.31 52 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 12.64 -0.34 52 0 392 0
29JUN26 162.50 P 0.00 0.00 0.00 13.52 -0.30 52 0 42 0
29JUN26 165.00 P 0.00 0.00 0.00 14.41 -0.30 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.43 -0.32 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 16.49 -0.32 52 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 17.55 -0.33 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 18.87 -0.28 52 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 20.04 -0.33 52 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 21.25 -0.20 52 0 90 0
29JUN26 182.50 P 0.00 0.00 0.00 22.50 -0.31 52 0 100 0
29JUN26 185.00 P 0.00 0.00 0.00 23.73 -0.36 52 0 286 0
29JUN26 187.50 P 0.00 0.00 0.00 24.89 -0.50 52 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 26.24 -0.61 52 0 105 0
29JUN26 192.50 P 0.00 0.00 0.00 27.81 -0.53 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.38 +0.04 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 30.39 -0.32 52 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 31.87 -0.44 52 0 4,070 0
29JUN26 205.00 P 0.00 0.00 0.00 34.91 -0.40 52 0 15 0
29JUN26 210.00 P 0.00 0.00 0.00 38.73 -0.38 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 41.72 -0.82 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 44.99 -1.01 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 48.55 -1.01 53 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 52.18 -0.51 53 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 55.84 -1.16 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 59.99 -1.23 54 0 20 0
29JUN26 245.00 P 0.00 0.00 0.00 63.92 +0.46 54 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 67.88 +0.07 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.93 +0.17 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.04 -0.55 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.20 -0.58 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.06 -0.50 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 88.37 -1.29 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 92.69 -1.62 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 97.06 -1.34 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.45 -1.37 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 106.18 -1.02 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 110.64 -0.13 55 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 120.31 +0.45 57 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 128.52 -0.90 54 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 137.72 -1.09 53 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 146.93 -1.22 52 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 157.26 -0.35 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 167.24 -0.34 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.16 -0.79 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 13.75 -0.22 53 0 513 0
29SEP26 152.50 P 0.00 0.00 0.00 14.66 -0.22 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 15.56 -0.25 53 0 140 0
29SEP26 157.50 P 0.00 0.00 0.00 16.47 -0.44 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.49 -0.32 53 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 18.52 -0.37 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.61 -0.51 53 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 20.70 -0.55 53 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 21.87 -0.16 53 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 23.02 -0.11 53 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 24.44 -0.35 53 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 25.71 -0.34 53 0 135 0
29SEP26 180.00 P 0.00 0.00 0.00 26.99 -0.33 53 0 96 0
29SEP26 182.50 P 0.00 0.00 0.00 28.31 -0.34 53 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 29.60 -0.40 53 0 3 0
29SEP26 187.50 P 0.00 0.00 0.00 30.98 -0.39 53 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 32.23 -0.55 53 0 181 0
29SEP26 192.50 P 0.00 0.00 0.00 33.66 -0.41 53 0 2 0
29SEP26 195.00 P 0.00 0.00 0.00 35.25 -0.48 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.60 -0.22 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.99 -0.35 53 0 4,585 0
29SEP26 205.00 P 0.00 0.00 0.00 41.24 -0.08 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.34 -0.32 53 0 10 0
29SEP26 215.00 P 0.00 0.00 0.00 47.65 -0.31 54 0 1 0
29SEP26 220.00 P 0.00 0.00 0.00 51.18 +0.31 54 0 53 0
29SEP26 225.00 P 0.00 0.00 0.00 54.90 +0.12 54 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.28 -0.48 54 0 10 0
29SEP26 235.00 P 0.00 0.00 0.00 61.94 -0.25 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 65.49 -1.05 54 0 10 0
29SEP26 245.00 P 0.00 0.00 0.00 69.28 -0.35 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.34 -0.61 55 0 5 0
29SEP26 255.00 P 0.00 0.00 0.00 77.74 -0.47 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 81.64 -0.31 56 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 85.27 -0.52 55 0 0 0
29SEP26 270.00 P 88.00 88.00 88.00 89.14 -1.22 55 10 20 +10
29SEP26 275.00 P 0.00 0.00 0.00 93.46 -0.29 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.55 -2.01 54 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 102.13 -0.75 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.89 -1.71 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 110.20 -1.23 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.70 -1.43 56 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 28.03 - 54 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 28.67 -0.57 53 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 30.37 -0.18 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.26 -0.63 53 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 32.65 -0.72 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.03 -0.74 53 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.66 -0.53 54 0 0 0
30DEC26 190.00 P 35.10 35.10 35.10 36.85 -0.78 53 50 460 +50
30DEC26 192.50 P 0.00 0.00 0.00 38.02 -0.96 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.03 -0.45 54 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 41.43 -0.67 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.84 -0.79 53 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 45.86 -0.52 53 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.06 -0.56 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.37 -0.58 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.74 -0.75 54 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.20 -0.96 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 62.90 -0.56 54 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 66.35 -0.73 54 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 70.20 +0.11 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 73.75 -0.76 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.57 +0.38 54 0 5 0
TOTAL PUT 1,400 78,347 +351
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 37.54
30DEC25 17.50 C 0.00 0.00 0.00 20.07 +0.18 104 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 19.57 +0.18 92 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 19.07 +0.18 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 18.57 +0.18 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 18.07 +0.18 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 17.57 +0.18 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 16.57 +0.17 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 15.58 +0.18 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 14.58 +0.18 72 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 13.58 +0.18 58 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 12.58 +0.18 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 11.58 +0.17 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 10.58 +0.17 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 9.59 +0.18 47 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 8.59 +0.18 40 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 7.59 +0.18 31 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 6.59 +0.18 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 5.59 +0.17 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 4.59 +0.17 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 3.60 +0.18 18 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 2.60 +0.16 12 0 130 0
30DEC25 36.00 C 1.80 1.85 1.65 1.67 +0.12 15 236 238 +15
30DEC25 37.00 C 0.89 1.01 0.88 0.88 +0.07 15 62 2,923 -8
30DEC25 38.00 C 0.39 0.40 0.36 0.36 +0.04 15 47 480 0
30DEC25 39.00 C 0.16 0.16 0.14 0.10 0.00 15 52 688 +35
30DEC25 40.00 C 0.08 0.08 0.08 0.02 0.00 15 215 1,526 +200
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 320 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 339 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,350 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 122 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JAN26 27.00 C 0.00 0.00 0.00 10.65 +0.17 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 9.66 +0.18 26 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 8.66 +0.17 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 7.67 +0.18 22 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 6.67 +0.18 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 5.68 +0.18 17 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 4.69 +0.17 16 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 3.73 +0.18 17 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 2.81 +0.16 16 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 1.99 +0.11 16 0 211 0
29JAN26 37.00 C 0.00 0.00 0.00 1.30 +0.08 16 0 607 0
29JAN26 38.00 C 0.88 0.94 0.84 0.76 +0.05 16 220 551 +109
29JAN26 39.00 C 0.44 0.48 0.44 0.44 +0.06 17 44 548 +6
29JAN26 40.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 139 0
29JAN26 41.00 C 0.00 0.00 0.00 0.10 +0.02 16 0 49 0
29JAN26 42.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 34 0
29JAN26 43.00 C 0.00 0.00 0.00 0.02 0.00 17 0 175 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 102 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 113 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 55 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 9.73 +0.18 23 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.73 +0.17 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.74 +0.18 13 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.75 +0.17 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.77 +0.17 17 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.81 +0.16 17 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.89 +0.15 17 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 3.03 +0.13 17 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 2.25 +0.10 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 1.60 +0.06 17 0 140 0
26FEB26 38.00 C 0.00 0.00 0.00 1.10 +0.04 17 0 447 0
26FEB26 39.00 C 0.00 0.00 0.00 0.72 +0.03 17 0 173 0
26FEB26 40.00 C 0.00 0.00 0.00 0.44 +0.02 17 0 123 0
26FEB26 41.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 139 0
26FEB26 42.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 31 0
26FEB26 43.00 C 0.15 0.15 0.15 0.07 0.00 17 1 16 +1
26FEB26 44.00 C 0.00 0.00 0.00 0.04 0.00 17 0 140 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 17 0 55 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 18.72 +0.18 39 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.22 +0.17 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.73 +0.18 37 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.74 +0.18 36 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.75 +0.18 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.76 +0.18 32 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.77 +0.18 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.78 +0.18 27 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.79 +0.18 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.79 +0.17 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.80 +0.17 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.82 +0.18 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.83 +0.17 17 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.86 +0.17 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.90 +0.16 17 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 4.98 +0.16 18 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 3.99 +0.03 15 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 3.26 +0.18 17 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 2.55 +0.10 17 0 656 0
30MAR26 37.00 C 0.00 0.00 0.00 1.94 +0.08 17 0 506 0
30MAR26 38.00 C 0.00 0.00 0.00 1.42 +0.05 17 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.05 +0.06 18 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 0.73 +0.04 18 0 332 0
30MAR26 41.00 C 0.57 0.57 0.57 0.49 +0.03 18 3 215 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.32 +0.02 18 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 366 0
30MAR26 45.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 17 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 26 0
29JUN26 24.00 C 0.00 0.00 0.00 13.95 +0.17 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.97 +0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.99 +0.18 17 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.01 +0.18 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.04 +0.19 18 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.08 +0.19 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.98 +0.05 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.21 +0.22 18 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.32 +0.24 18 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.47 +0.25 18 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 4.68 +0.27 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 3.94 +0.28 18 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 3.28 +0.29 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 2.61 +0.19 18 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 2.11 +0.22 18 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 1.73 +0.27 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.32 +0.18 18 0 46 0
29JUN26 41.00 C 0.00 0.00 0.00 1.04 +0.19 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.82 +0.20 18 0 13 0
29JUN26 43.00 C 0.00 0.00 0.00 0.62 +0.17 18 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.46 +0.14 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 0.34 +0.12 18 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.24 +0.09 18 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.17 +0.07 18 0 7 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 +0.05 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 +0.05 18 0 26 0
29SEP26 26.00 C 0.00 0.00 0.00 11.99 +0.18 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.01 +0.17 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.05 +0.18 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.09 +0.17 19 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.16 +0.17 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.25 +0.16 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.39 +0.17 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.57 +0.16 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.80 +0.15 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 +0.14 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 +0.13 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.82 +0.11 18 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 2.33 +0.02 18 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.97 +0.09 19 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 1.61 +0.06 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 1.34 +0.07 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.07 +0.06 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 0.85 +0.05 19 0 11 0
29SEP26 44.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.40 +0.03 19 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 6 0
29SEP26 48.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.07 +0.17 19 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.14 +0.18 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.23 +0.17 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.35 +0.16 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 +0.16 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.76 +0.16 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.04 +0.15 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.37 +0.13 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.78 +0.13 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.25 +0.12 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 +0.10 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.36 +0.10 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.00 +0.09 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.67 +0.08 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.41 +0.08 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 +0.06 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.80 +0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 +0.04 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 +0.03 19 0 3 0
TOTAL CALL 880 15,538 +361
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 128 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 74 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 122 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 357 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 68 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 595 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 251 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,518 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 700 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 324 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 276 0
30DEC25 36.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 1,143 0
30DEC25 37.00 P 0.28 0.28 0.22 0.27 -0.09 15 87 1,286 +3
30DEC25 38.00 P 0.76 0.76 0.76 0.76 -0.16 15 50 795 -50
30DEC25 39.00 P 1.52 1.52 1.52 1.56 -0.16 17 30 228 -30
30DEC25 40.00 P 0.00 0.00 0.00 2.53 -0.11 22 0 208 0
30DEC25 41.00 P 0.00 0.00 0.00 3.46 -0.18 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 6.46 -0.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 7.46 -0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 10.46 -0.18 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.05 0.00 17 0 144 0
29JAN26 35.00 P 0.13 0.13 0.13 0.13 -0.01 17 5 459 0
29JAN26 36.00 P 0.31 0.31 0.30 0.29 -0.05 16 6 526 +4
29JAN26 37.00 P 0.58 0.58 0.58 0.63 -0.05 17 38 379 +38
29JAN26 38.00 P 1.11 1.13 1.11 1.11 -0.05 17 10 336 0
29JAN26 39.00 P 1.73 1.73 1.73 1.79 -0.13 17 15 415 0
29JAN26 40.00 P 0.00 0.00 0.00 2.63 -0.08 18 0 56 0
29JAN26 41.00 P 0.00 0.00 0.00 3.54 -0.10 20 0 38 0
29JAN26 42.00 P 0.00 0.00 0.00 4.46 -0.18 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.46 -0.18 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 7.46 -0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 10.46 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 83 0
26FEB26 34.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 212 0
26FEB26 35.00 P 0.23 0.23 0.23 0.25 -0.05 17 4 130 +4
26FEB26 36.00 P 0.00 0.00 0.00 0.48 -0.07 17 0 238 0
26FEB26 37.00 P 0.00 0.00 0.00 0.82 -0.09 17 0 547 0
26FEB26 38.00 P 1.28 1.28 1.28 1.32 -0.10 17 100 860 +100
26FEB26 39.00 P 0.00 0.00 0.00 1.97 -0.11 17 0 174 0
26FEB26 40.00 P 0.00 0.00 0.00 2.73 -0.12 18 0 102 0
26FEB26 41.00 P 0.00 0.00 0.00 3.65 -0.17 20 0 1 0
26FEB26 42.00 P 0.00 0.00 0.00 4.47 -0.18 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.46 -0.18 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.46 -0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.46 -0.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 129 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 19 0 132 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 149 0
30MAR26 34.00 P 0.24 0.24 0.24 0.24 -0.03 17 4 300 0
30MAR26 35.00 P 0.41 0.41 0.41 0.43 -0.05 18 2 354 +2
30MAR26 36.00 P 0.00 0.00 0.00 0.70 -0.06 18 0 286 0
30MAR26 37.00 P 0.00 0.00 0.00 1.07 -0.08 17 0 810 0
30MAR26 38.00 P 0.00 0.00 0.00 1.59 -0.11 18 0 364 0
30MAR26 39.00 P 0.00 0.00 0.00 2.22 -0.11 18 0 63 0
30MAR26 40.00 P 0.00 0.00 0.00 2.97 -0.14 19 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 3.67 -0.15 18 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.54 -0.16 18 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.47 -0.18 18 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.46 -0.18 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.46 -0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.46 -0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.03 18 0 340 0
29JUN26 31.00 P 0.20 0.20 0.20 0.14 +0.04 18 2 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.24 +0.06 18 0 95 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 +0.08 18 0 22 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 +0.10 19 0 41 0
29JUN26 35.00 P 0.00 0.00 0.00 0.83 +0.11 18 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 1.16 +0.12 18 0 143 0
29JUN26 37.00 P 0.00 0.00 0.00 1.56 +0.11 18 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 2.11 +0.16 19 0 286 0
29JUN26 39.00 P 0.00 0.00 0.00 2.62 +0.09 18 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 3.26 +0.05 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.98 +0.02 18 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.76 -0.03 18 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.61 -0.08 18 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.52 -0.12 18 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.47 -0.17 18 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.46 -0.18 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.46 -0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.46 -0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.46 -0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 208 0
29SEP26 31.00 P 0.42 0.42 0.42 0.43 -0.01 19 6 92 -6
29SEP26 32.00 P 0.00 0.00 0.00 0.61 -0.03 19 0 241 0
29SEP26 33.00 P 0.00 0.00 0.00 0.87 -0.03 19 0 277 0
29SEP26 34.00 P 1.12 1.12 1.12 1.16 -0.08 19 29 41 +24
29SEP26 35.00 P 0.00 0.00 0.00 1.56 -0.07 19 0 224 0
29SEP26 36.00 P 0.00 0.00 0.00 2.02 0.00 19 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 2.53 -0.07 20 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 3.09 0.00 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.61 -0.10 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.28 -0.10 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.00 -0.11 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.75 -0.13 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.56 -0.13 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.39 -0.14 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 -0.14 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.14 -0.16 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.05 -0.16 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.16 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 -0.16 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.02 19 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 -0.03 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.04 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.79 -0.05 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.23 -0.05 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.72 -0.07 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.26 -0.08 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.87 -0.08 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.52 -0.10 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.21 -0.11 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.96 -0.11 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.73 -0.13 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.54 -0.13 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.39 -0.14 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.25 -0.15 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.15 -0.15 19 0 0 0
TOTAL PUT 388 22,911 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.86
30DEC25 4.90 C 0.00 0.00 0.00 2.97 +0.06 81 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.87 +0.06 77 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.62 +0.06 67 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.37 +0.07 58 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.12 +0.06 48 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.87 +0.06 37 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.38 +0.07 45 0 6 0
30DEC25 6.75 C 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.87 +0.06 0 0 30 0
30DEC25 7.25 C 0.00 0.00 0.00 0.63 +0.06 22 0 2 0
30DEC25 7.50 C 0.00 0.00 0.00 0.39 +0.05 17 0 12 0
30DEC25 7.75 C 0.00 0.00 0.00 0.20 +0.03 18 0 308 0
30DEC25 8.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 480 0
30DEC25 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 294 0
30DEC25 8.50 C 0.01 0.01 0.01 0.01 0.00 21 3 382 -3
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.64 +0.06 28 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.39 +0.06 23 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 1.15 +0.06 24 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.92 +0.06 25 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.34 +0.03 23 0 4 0
29JAN26 8.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 135 0
29JAN26 8.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 189 0
29JAN26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 84 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 0.00 23 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.02 0.00 23 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.15 +0.06 27 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.90 +0.06 15 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 +0.06 25 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.19 +0.05 25 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.77 +0.05 25 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.58 +0.04 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.30 +0.02 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.21 +0.02 23 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 33 0
26FEB26 8.75 C 0.00 0.00 0.00 0.09 0.00 24 0 37 0
26FEB26 9.00 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.41 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.94 +0.07 30 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 +0.06 26 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.46 +0.06 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.21 +0.01 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.03 +0.05 25 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.84 +0.05 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.67 +0.04 25 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.52 +0.03 24 0 30 0
30MAR26 8.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.31 +0.03 25 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 31 0
30MAR26 8.75 C 0.00 0.00 0.00 0.17 +0.02 25 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 0.00 25 0 32 0
30MAR26 9.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 +0.05 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.19 +0.03 19 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.98 +0.06 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.75 +0.05 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.51 +0.03 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.31 +0.03 26 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.11 +0.03 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 +0.01 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 +0.01 26 0 9 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 49 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 0.00 25 0 16 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 +0.06 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 +0.04 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 +0.06 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.75 +0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 +0.05 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 +0.05 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.71 +0.04 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 30 0
29SEP26 9.25 C 0.25 0.25 0.25 0.23 +0.02 26 16 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.02 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.47 +0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 +0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.99 +0.07 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.05 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.38 +0.04 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.09 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.92 +0.06 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.07 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 +0.05 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.04 26 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.04 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 +0.03 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
TOTAL CALL 19 4,022 -3
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 110 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 226 0
30DEC25 7.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 258 0
30DEC25 7.75 P 0.09 0.09 0.09 0.09 -0.02 20 25 833 0
30DEC25 8.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 1,018 0
30DEC25 8.25 P 0.00 0.00 0.00 0.41 -0.06 20 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 0.66 -0.05 28 0 15 0
30DEC25 8.75 P 0.00 0.00 0.00 0.90 -0.06 31 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.15 -0.06 37 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.40 -0.06 43 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 1.65 -0.06 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.90 -0.06 54 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.15 -0.06 59 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.65 -0.06 86 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 4.15 -0.06 94 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.65 -0.06 115 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.15 -0.06 121 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 91 0
29JAN26 7.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.19 -0.05 22 0 242 0
29JAN26 8.00 P 0.32 0.32 0.32 0.32 -0.05 22 5 164 -1
29JAN26 8.25 P 0.00 0.00 0.00 0.48 -0.05 22 0 18 0
29JAN26 8.50 P 0.00 0.00 0.00 0.70 -0.04 24 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.91 -0.06 23 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.15 -0.06 25 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.40 -0.06 29 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.65 -0.06 33 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.90 -0.06 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.15 -0.06 40 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.15 -0.06 52 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.65 -0.06 58 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
26FEB26 7.25 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 13 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 -0.03 23 0 44 0
26FEB26 8.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 34 0
26FEB26 8.25 P 0.00 0.00 0.00 0.55 -0.05 23 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.74 -0.05 24 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.95 -0.05 25 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.17 -0.06 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.41 -0.05 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.65 -0.06 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.90 -0.06 31 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.15 -0.06 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.15 -0.06 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 26 0 65 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 5 0
30MAR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 12 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.02 25 0 40 0
30MAR26 7.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 26 0
30MAR26 7.75 P 0.00 0.00 0.00 0.36 -0.02 25 0 113 0
30MAR26 8.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 9 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 -0.04 25 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.79 -0.05 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.00 -0.05 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.20 -0.06 25 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 -0.06 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.65 -0.06 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 -0.09 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.15 -0.06 30 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.08 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.15 -0.09 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 -0.11 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 -0.06 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.64 -0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.14 -0.07 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.65 -0.07 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.15 -0.07 60 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 17 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 182 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 -0.02 25 0 26 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 282 0
29JUN26 7.25 P 0.00 0.00 0.00 0.42 -0.03 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.04 25 0 133 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.04 25 0 272 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.04 24 0 6 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.05 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.06 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 -0.03 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.08 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.08 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 -0.08 21 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.06 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 26 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 240 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.02 25 0 349 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.02 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.04 25 0 256 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.04 25 0 262 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.04 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.04 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.02 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.06 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.05 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.09 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.06 24 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 -0.05 20 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.05 17 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.39 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 +0.01 26 0 35 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 0.00 26 0 10 0
30DEC26 7.00 P 0.47 0.47 0.47 0.49 -0.01 25 3 18 +3
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 25 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 0.00 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.04 25 0 51 0
30DEC26 8.00 P 1.00 1.00 1.00 0.99 -0.01 25 4 155 +4
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.04 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.05 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.05 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 -0.06 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 -0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.33 -0.04 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.03 24 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.10 0 0 0 0
TOTAL PUT 37 8,520 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 97.35
30DEC25 63.33 C 0.00 0.00 0.00 34.13 -0.48 64 0 0 0
30DEC25 64.16 C 0.00 0.00 0.00 33.22 -0.58 0 0 0 0
30DEC25 64.99 C 0.00 0.00 0.00 32.39 -0.67 0 0 0 0
30DEC25 65.83 C 0.00 0.00 0.00 31.55 -0.48 0 0 0 0
30DEC25 66.66 C 0.00 0.00 0.00 30.75 -0.57 0 0 15 0
30DEC25 68.33 C 0.00 0.00 0.00 29.08 -0.45 0 0 0 0
30DEC25 69.99 C 0.00 0.00 0.00 27.49 -0.32 55 0 0 0
30DEC25 71.66 C 0.00 0.00 0.00 25.77 -0.44 0 0 1 0
30DEC25 73.33 C 0.00 0.00 0.00 24.17 -0.32 52 0 0 0
30DEC25 74.99 C 0.00 0.00 0.00 22.51 -0.63 48 0 0 0
30DEC25 76.66 C 0.00 0.00 0.00 20.85 -0.55 45 0 0 0
30DEC25 78.33 C 0.00 0.00 0.00 19.11 -0.69 0 0 0 0
30DEC25 79.99 C 0.00 0.00 0.00 17.49 -0.70 0 0 0 0
30DEC25 81.66 C 0.00 0.00 0.00 15.83 -0.89 28 0 0 0
30DEC25 83.33 C 0.00 0.00 0.00 14.16 -0.53 23 0 232 0
30DEC25 84.99 C 0.00 0.00 0.00 12.51 -0.42 24 0 0 0
30DEC25 86.66 C 0.00 0.00 0.00 10.86 -0.77 23 0 0 0
30DEC25 88.32 C 0.00 0.00 0.00 9.25 -0.60 24 0 0 0
30DEC25 89.99 C 0.00 0.00 0.00 7.67 -0.61 23 0 82 0
30DEC25 91.66 C 0.00 0.00 0.00 6.37 -0.51 27 0 458 0
30DEC25 93.32 C 0.00 0.00 0.00 4.96 -0.54 26 0 446 0
30DEC25 94.99 C 4.10 4.30 3.48 3.65 -0.58 24 313 423 +174
30DEC25 96.66 C 3.01 3.16 2.46 2.66 -0.48 25 96 322 +59
30DEC25 98.32 C 2.25 2.25 1.65 1.82 -0.44 24 237 428 +72
30DEC25 99.99 C 1.47 1.47 0.97 1.18 -0.42 24 170 783 +76
30DEC25 103.32 C 0.86 0.86 0.86 0.43 -0.26 24 10 174 0
30DEC25 106.66 C 0.00 0.00 0.00 0.13 -0.12 24 0 89 0
30DEC25 109.99 C 0.00 0.00 0.00 0.03 -0.05 24 0 125 0
30DEC25 113.32 C 0.00 0.00 0.00 0.01 -0.02 25 0 288 0
30DEC25 116.66 C 0.00 0.00 0.00 0.01 0.00 29 0 758 0
30DEC25 119.99 C 0.00 0.00 0.00 0.01 0.00 34 0 740 0
30DEC25 123.32 C 0.00 0.00 0.00 0.01 0.00 38 0 672 0
30DEC25 126.65 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
30DEC25 129.99 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
30DEC25 133.32 C 0.00 0.00 0.00 0.01 0.00 49 0 723 0
30DEC25 136.65 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC25 139.99 C 0.00 0.00 0.00 0.01 0.00 55 0 341 0
30DEC25 143.32 C 0.00 0.00 0.00 0.01 0.00 59 0 1,028 0
30DEC25 146.65 C 0.00 0.00 0.00 0.01 0.00 62 0 454 0
30DEC25 149.99 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
30DEC25 153.32 C 0.00 0.00 0.00 0.01 0.00 68 0 1,050 0
30DEC25 156.65 C 0.00 0.00 0.00 0.01 0.00 71 0 126 0
30DEC25 159.98 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
30DEC25 163.32 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
30DEC25 166.65 C 0.00 0.00 0.00 0.01 0.00 79 0 85 0
30DEC25 169.98 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
30DEC25 173.32 C 0.00 0.00 0.00 0.01 0.00 84 0 570 0
30DEC25 176.65 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
30DEC25 179.98 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
30DEC25 183.32 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30DEC25 186.65 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
30DEC25 189.98 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30DEC25 193.31 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30DEC25 196.65 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30DEC25 199.98 C 0.00 0.00 0.00 0.01 0.00 102 0 299 0
30MAR26 66.66 C 0.00 0.00 0.00 31.74 -0.03 43 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 29.97 0.00 38 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.40 -0.61 38 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 26.83 -0.59 37 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.22 -0.17 36 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.87 +0.53 38 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.33 -0.47 37 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.72 +0.18 35 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.17 -0.61 33 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.56 -0.99 31 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.20 -0.77 31 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.89 -0.41 31 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.64 -0.53 31 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.45 -0.06 31 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.32 -0.22 31 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.25 -0.12 31 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 9.04 -0.79 30 0 0 0
30MAR26 94.99 C 0.00 0.00 0.00 8.26 -0.61 31 0 0 0
30MAR26 96.66 C 0.00 0.00 0.00 7.59 -0.30 32 0 17 0
30MAR26 98.32 C 0.00 0.00 0.00 6.77 -0.36 32 0 17 0
30MAR26 99.99 C 0.00 0.00 0.00 6.10 -0.26 32 0 20 0
30MAR26 103.32 C 0.00 0.00 0.00 4.78 -0.32 32 0 5 0
30MAR26 106.66 C 0.00 0.00 0.00 3.69 -0.32 32 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.82 -0.28 31 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.12 -0.24 31 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.58 -0.20 31 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.16 -0.17 31 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.85 -0.13 31 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.61 -0.11 31 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.44 -0.08 31 0 44 0
30MAR26 133.32 C 0.00 0.00 0.00 0.31 -0.07 31 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.22 -0.05 31 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.15 -0.04 31 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.11 -0.03 31 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.07 -0.03 31 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.05 -0.02 31 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.04 -0.01 32 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.03 -0.01 32 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.02 -0.01 32 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 -0.01 31 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 33 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 34 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.98 -0.11 34 0 1 0
29JUN26 103.32 C 0.00 0.00 0.00 7.63 -0.25 33 0 1 0
29JUN26 106.66 C 0.00 0.00 0.00 6.41 -0.22 33 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.39 -0.21 33 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.51 -0.18 33 0 20 0
29JUN26 116.66 C 0.00 0.00 0.00 3.72 -0.17 33 0 0 0
29JUN26 119.99 C 0.00 0.00 0.00 3.11 -0.15 33 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.55 -0.11 33 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.11 -0.11 33 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.72 -0.08 33 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.37 -0.12 33 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.14 -0.07 33 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.90 -0.09 33 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.75 -0.04 33 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.59 -0.07 33 0 0 0
29JUN26 149.99 C 1.05 1.05 1.05 0.48 -0.04 33 1 174 +1
29JUN26 153.32 C 0.00 0.00 0.00 0.38 -0.05 33 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.30 -0.04 33 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.26 -0.02 33 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.20 -0.02 33 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.16 -0.02 33 0 29 0
TOTAL CALL 827 14,501 +382
30DEC25 63.33 P 0.00 0.00 0.00 0.01 0.00 68 0 222 0
30DEC25 64.16 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30DEC25 64.99 P 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30DEC25 65.83 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 66.66 P 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30DEC25 68.33 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
30DEC25 69.99 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC25 71.66 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
30DEC25 73.33 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
30DEC25 74.99 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30DEC25 76.66 P 0.00 0.00 0.00 0.01 0.00 40 0 104 0
30DEC25 78.33 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
30DEC25 79.99 P 0.00 0.00 0.00 0.01 0.00 33 0 108 0
30DEC25 81.66 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30DEC25 83.33 P 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC25 84.99 P 0.00 0.00 0.00 0.01 -0.02 24 0 72 0
30DEC25 86.66 P 0.00 0.00 0.00 0.03 -0.03 24 0 178 0
30DEC25 88.32 P 0.00 0.00 0.00 0.08 -0.04 24 0 92 0
30DEC25 89.99 P 0.00 0.00 0.00 0.17 -0.07 24 0 913 0
30DEC25 91.66 P 0.00 0.00 0.00 0.35 -0.10 24 0 393 0
30DEC25 93.32 P 0.00 0.00 0.00 0.65 -0.12 24 0 662 0
30DEC25 94.99 P 0.99 0.99 0.98 1.07 -0.18 23 60 612 -30
30DEC25 96.66 P 1.52 1.81 1.52 1.69 -0.19 23 39 1,084 -39
30DEC25 98.32 P 2.26 2.76 2.26 2.51 -0.11 23 216 862 -216
30DEC25 99.99 P 3.32 4.05 3.23 3.54 -0.09 22 436 3,924 +10
30DEC25 103.32 P 0.00 0.00 0.00 6.45 +0.33 27 0 361 0
30DEC25 106.66 P 0.00 0.00 0.00 9.35 +0.17 24 0 458 0
30DEC25 109.99 P 0.00 0.00 0.00 12.64 +0.26 0 0 1,343 0
30DEC25 113.32 P 0.00 0.00 0.00 15.97 +0.30 0 0 1,288 0
30DEC25 116.66 P 0.00 0.00 0.00 19.38 +0.47 44 0 454 -450
30DEC25 119.99 P 0.00 0.00 0.00 22.70 +0.24 49 0 160 0
30DEC25 123.32 P 26.30 26.30 26.30 25.97 +0.40 0 15 203 -6
30DEC25 126.65 P 0.00 0.00 0.00 29.36 -0.41 59 0 77 -8
30DEC25 129.99 P 0.00 0.00 0.00 32.64 +0.40 0 0 562 -34
30DEC25 133.32 P 0.00 0.00 0.00 35.97 +0.37 0 0 446 -762
30DEC25 136.65 P 0.00 0.00 0.00 39.30 +0.40 0 0 75 0
30DEC25 139.99 P 0.00 0.00 0.00 42.64 +0.40 0 0 4 0
30DEC25 143.32 P 0.00 0.00 0.00 45.97 +0.40 0 0 0 0
30DEC25 146.65 P 0.00 0.00 0.00 49.39 +0.49 89 0 0 0
30DEC25 149.99 P 0.00 0.00 0.00 52.64 +0.40 0 0 0 0
30DEC25 153.32 P 0.00 0.00 0.00 55.97 +0.40 0 0 0 0
30DEC25 156.65 P 0.00 0.00 0.00 59.30 +0.40 0 0 20 0
30DEC25 159.98 P 0.00 0.00 0.00 62.63 +0.04 0 0 0 0
30DEC25 163.32 P 0.00 0.00 0.00 66.02 +0.45 103 0 0 0
30DEC25 166.65 P 0.00 0.00 0.00 69.30 +0.40 0 0 0 0
30DEC25 169.98 P 0.00 0.00 0.00 72.68 +0.45 110 0 0 0
30DEC25 173.32 P 0.00 0.00 0.00 76.02 +0.45 114 0 0 0
30DEC25 176.65 P 0.00 0.00 0.00 79.35 +0.45 117 0 0 0
30DEC25 179.98 P 0.00 0.00 0.00 82.71 +0.48 124 0 0 0
30DEC25 183.32 P 0.00 0.00 0.00 86.02 +0.45 123 0 0 0
30DEC25 186.65 P 0.00 0.00 0.00 89.33 -0.16 122 0 0 0
30DEC25 189.98 P 0.00 0.00 0.00 92.66 +0.43 125 0 0 0
30DEC25 193.31 P 0.00 0.00 0.00 95.99 +0.43 128 0 0 0
30DEC25 196.65 P 0.00 0.00 0.00 99.33 +0.43 131 0 0 0
30DEC25 199.98 P 0.00 0.00 0.00 102.67 +0.44 136 0 0 0
30MAR26 66.66 P 0.00 0.00 0.00 0.06 -0.01 31 0 178 0
30MAR26 68.33 P 0.00 0.00 0.00 0.09 -0.01 31 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.14 -0.01 31 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.27 -0.02 31 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.38 -0.03 31 0 18 0
30MAR26 76.66 P 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.68 -0.03 31 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.89 -0.04 31 0 7 0
30MAR26 81.66 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 1.45 -0.04 31 0 195 0
30MAR26 84.99 P 0.00 0.00 0.00 1.79 -0.05 31 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 2.14 -0.10 31 0 4 0
30MAR26 88.32 P 0.00 0.00 0.00 2.55 -0.16 31 0 42 0
30MAR26 89.99 P 0.00 0.00 0.00 3.06 -0.10 31 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 3.63 -0.09 30 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 4.27 -0.08 30 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 4.98 -0.07 30 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 5.75 -0.08 30 0 55 0
30MAR26 98.32 P 0.00 0.00 0.00 6.69 -0.01 31 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 7.49 -0.12 30 0 132 0
30MAR26 103.32 P 0.00 0.00 0.00 9.65 -0.02 30 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 12.12 +0.08 31 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 14.58 -0.28 31 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 17.26 -0.32 31 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 20.33 -0.14 33 0 612 0
30MAR26 119.99 P 0.00 0.00 0.00 23.29 -0.22 33 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 26.33 +0.44 33 0 175 0
30MAR26 126.65 P 0.00 0.00 0.00 29.46 -0.31 33 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 32.71 -0.07 33 0 572 0
30MAR26 133.32 P 0.00 0.00 0.00 35.99 -0.45 34 0 360 0
30MAR26 136.65 P 0.00 0.00 0.00 39.35 -0.16 37 0 80 0
30MAR26 139.99 P 0.00 0.00 0.00 42.68 -0.11 39 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 46.01 +0.39 41 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 49.39 +0.49 45 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 52.72 +0.48 46 0 5 0
30MAR26 153.32 P 0.00 0.00 0.00 56.05 +0.48 48 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 59.34 +0.44 49 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 62.63 +0.04 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 66.02 +0.33 53 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 69.34 +0.44 54 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 72.68 +0.09 56 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 76.03 +0.46 58 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 79.36 +0.09 60 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 82.71 -0.21 62 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 86.04 +0.47 63 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 89.37 -0.12 65 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 92.68 +0.45 65 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 96.01 +0.45 67 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 99.37 -0.14 69 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 102.68 -0.20 70 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 10.43 -0.08 32 0 65 0
29JUN26 103.32 P 0.00 0.00 0.00 12.49 +0.01 32 0 33 0
29JUN26 106.66 P 0.00 0.00 0.00 14.95 +0.65 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 17.20 +0.49 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 19.64 +0.14 32 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 22.36 +0.97 33 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 25.08 -0.41 33 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.90 +0.18 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.75 +0.22 33 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.68 -0.14 33 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.69 +0.25 33 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.70 -0.41 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.83 +0.04 32 0 4 0
29JUN26 143.32 P 0.00 0.00 0.00 46.05 -0.26 33 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 49.39 +0.26 35 0 1 0
29JUN26 149.99 P 0.00 0.00 0.00 52.72 +0.08 36 0 1 0
29JUN26 153.32 P 0.00 0.00 0.00 56.05 -0.24 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 59.36 +0.46 39 0 10 0
29JUN26 159.98 P 0.00 0.00 0.00 62.63 +0.04 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.02 +0.33 41 0 2 0
29JUN26 166.65 P 0.00 0.00 0.00 69.34 +0.44 43 0 0 0
TOTAL PUT 766 19,499 -1,535
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 97.35
12DEC25 75.00 C 0.00 0.00 0.00 22.47 -0.30 256 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 19.96 -0.31 225 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 17.47 -0.31 201 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 14.97 -0.31 174 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 12.47 -0.31 147 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 9.97 -0.32 121 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 7.47 -0.33 94 0 0 0
12DEC25 92.50 C 4.40 4.85 4.40 4.89 -0.39 52 157 244 +93
12DEC25 95.00 C 3.68 3.72 2.03 2.50 -0.50 42 366 355 +30
12DEC25 97.50 C 1.31 1.52 0.49 0.64 -0.56 34 59 597 +31
12DEC25 100.00 C 0.27 0.35 0.05 0.06 -0.23 35 87 396 +25
12DEC25 102.50 C 0.05 0.05 0.03 0.01 -0.03 43 28 315 -8
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 298 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 168 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 69 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 74 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 22.47 -0.46 83 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 19.96 -0.47 72 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 17.47 -0.34 65 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 14.97 -0.34 56 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 12.47 -0.49 47 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 9.97 -0.37 38 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 7.47 -0.43 29 0 0 0
19DEC25 92.50 C 5.25 5.25 4.68 5.17 -0.54 30 163 124 +29
19DEC25 95.00 C 3.95 3.95 2.80 3.16 -0.48 29 95 272 +48
19DEC25 97.50 C 2.43 2.43 1.50 1.60 -0.52 28 106 207 +85
19DEC25 100.00 C 1.19 1.25 0.61 0.66 -0.35 28 332 356 +179
19DEC25 102.50 C 0.49 0.50 0.31 0.22 -0.23 28 87 203 +43
19DEC25 105.00 C 0.24 0.25 0.13 0.06 -0.10 28 5 39 +5
19DEC25 107.50 C 0.07 0.07 0.07 0.02 -0.03 29 15 81 +15
19DEC25 110.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
19DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
19DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 47.43 -0.41 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 44.85 -0.67 0 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 42.36 -0.49 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 39.86 -0.94 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 37.37 -0.83 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 34.87 -0.49 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 32.46 -0.40 57 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 29.89 -0.48 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 27.40 -0.47 0 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 24.91 -0.55 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 22.47 -0.46 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 19.96 -0.47 0 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 17.48 -0.49 0 0 60 0
30DEC25 82.50 C 0.00 0.00 0.00 14.99 -0.46 26 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 12.50 -0.57 24 0 152 0
30DEC25 87.50 C 0.00 0.00 0.00 10.04 -0.77 24 0 205 0
30DEC25 90.00 C 8.70 8.70 8.70 7.67 -0.49 24 2 82 0
30DEC25 92.50 C 5.40 5.57 5.40 5.57 -0.63 25 60 1,173 +30
30DEC25 95.00 C 4.40 4.75 3.24 3.71 -0.58 25 638 2,525 -31
30DEC25 97.50 C 2.75 2.75 1.93 2.21 -0.52 24 959 2,401 +320
30DEC25 100.00 C 1.60 1.60 1.05 1.19 -0.39 24 2,206 7,913 +609
30DEC25 102.50 C 1.00 1.00 0.55 0.57 -0.33 24 194 2,481 -47
30DEC25 105.00 C 0.52 0.52 0.29 0.24 -0.21 24 675 4,679 +62
30DEC25 107.50 C 0.32 0.32 0.18 0.09 -0.12 24 23 2,244 -2
30DEC25 110.00 C 0.18 0.18 0.10 0.03 -0.06 24 39 13,307 +14
30DEC25 112.50 C 0.07 0.07 0.07 0.01 -0.03 24 2 2,415 0
30DEC25 115.00 C 0.12 0.12 0.07 0.01 -0.01 27 16 18,616 -6
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,956 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7,566 0
30DEC25 122.50 C 0.05 0.05 0.05 0.01 0.00 37 2 2,275 +2
30DEC25 125.00 C 0.05 0.05 0.05 0.01 0.00 40 50 4,045 +50
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 562 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12,713 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7,818 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,090 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,828 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,431 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,783 0
30DEC25 147.50 C 0.01 0.01 0.01 0.01 0.00 63 1 441 +1
30DEC25 150.00 C 0.01 0.01 0.01 0.01 0.00 65 59 3,869 0
30DEC25 152.50 C 0.01 0.01 0.01 0.01 0.00 67 3 3,261 +3
30DEC25 155.00 C 0.01 0.01 0.01 0.01 0.00 69 16 252 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,654 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,822 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 89 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 83 0 225 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 75 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 375 0
29JAN26 70.00 C 0.00 0.00 0.00 27.76 -0.37 45 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 25.22 -0.28 37 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 22.99 -0.10 45 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 20.36 -0.27 36 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 17.77 -0.65 27 0 20 0
29JAN26 82.50 C 0.00 0.00 0.00 15.37 -0.73 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 13.05 -0.20 27 0 70 0
29JAN26 87.50 C 0.00 0.00 0.00 11.18 -0.34 31 0 104 0
29JAN26 90.00 C 9.02 9.02 9.02 9.06 -0.52 29 1 208 +1
29JAN26 92.50 C 6.90 7.05 6.90 7.05 -0.62 28 40 204 +40
29JAN26 95.00 C 0.00 0.00 0.00 5.54 -0.28 28 0 686 0
29JAN26 97.50 C 4.94 4.94 3.81 4.01 -0.51 27 695 1,447 +544
29JAN26 100.00 C 3.46 3.77 2.85 2.99 -0.47 27 554 4,219 +409
29JAN26 102.50 C 2.70 2.82 2.05 2.13 -0.40 27 208 1,703 +136
29JAN26 105.00 C 1.59 1.59 1.50 1.46 -0.33 27 64 2,200 +34
29JAN26 107.50 C 1.29 1.29 1.29 0.98 -0.26 27 34 254 0
29JAN26 110.00 C 1.20 1.20 0.85 0.63 -0.21 27 113 1,469 +77
29JAN26 112.50 C 0.79 0.79 0.79 0.40 -0.16 27 30 469 0
29JAN26 115.00 C 0.00 0.00 0.00 0.24 -0.12 27 0 1,253 0
29JAN26 117.50 C 0.45 0.46 0.45 0.15 -0.08 27 4 161 +4
29JAN26 120.00 C 0.29 0.33 0.29 0.09 -0.05 27 24 2,388 +10
29JAN26 122.50 C 0.00 0.00 0.00 0.05 -0.04 27 0 189 0
29JAN26 125.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 377 0
29JAN26 127.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 477 0
29JAN26 130.00 C 0.20 0.20 0.18 0.01 -0.01 28 6 3,287 +6
29JAN26 132.50 C 0.17 0.17 0.17 0.01 0.00 29 2 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,078 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 145.00 C 0.11 0.11 0.11 0.01 0.00 37 2 75 +2
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 70.00 C 0.00 0.00 0.00 28.09 -0.43 42 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 25.59 -0.90 38 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.26 0.00 38 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 20.86 +0.23 35 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 17.94 -0.48 21 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 15.95 -0.60 29 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 13.80 -0.55 29 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 11.78 -0.75 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 9.91 -0.46 28 0 46 0
26FEB26 92.50 C 0.00 0.00 0.00 8.37 -0.34 29 0 198 0
26FEB26 95.00 C 0.00 0.00 0.00 6.92 -0.24 30 0 612 0
26FEB26 97.50 C 0.00 0.00 0.00 5.46 -0.37 29 0 1,750 0
26FEB26 100.00 C 4.74 4.74 4.04 4.25 -0.46 28 66 1,045 0
26FEB26 102.50 C 3.36 3.36 3.36 3.38 -0.38 29 1 553 -1
26FEB26 105.00 C 3.07 3.07 2.75 2.66 -0.29 29 32 1,149 +2
26FEB26 107.50 C 2.13 2.13 2.13 2.02 -0.25 29 3 302 +3
26FEB26 110.00 C 1.60 1.69 1.60 1.51 -0.21 29 7 2,252 -1
26FEB26 112.50 C 1.31 1.31 1.31 1.11 -0.18 29 30 139 +2
26FEB26 115.00 C 0.00 0.00 0.00 0.81 -0.15 29 0 333 0
26FEB26 117.50 C 0.88 0.90 0.88 0.58 -0.12 29 3 234 +3
26FEB26 120.00 C 0.00 0.00 0.00 0.41 -0.10 29 0 1,464 0
26FEB26 122.50 C 0.00 0.00 0.00 0.29 -0.07 29 0 306 0
26FEB26 125.00 C 0.59 0.59 0.59 0.20 -0.06 29 30 462 0
26FEB26 127.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 309 0
26FEB26 130.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 154 0
26FEB26 132.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
26FEB26 137.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 47.87 -0.44 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 45.41 -0.36 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 42.94 -0.66 46 0 122 0
30MAR26 57.50 C 0.00 0.00 0.00 40.49 -1.53 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.13 -0.07 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 35.60 -0.70 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.21 -0.54 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.77 -0.42 39 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.38 -0.14 38 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 26.01 -0.48 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.66 -0.20 35 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.37 -0.18 34 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 19.24 -0.57 34 0 1 0
30MAR26 82.50 C 0.00 0.00 0.00 16.87 -0.95 31 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.89 -0.08 31 0 138 0
30MAR26 87.50 C 0.00 0.00 0.00 13.03 -0.83 31 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 11.32 -0.58 31 0 22 0
30MAR26 92.50 C 0.00 0.00 0.00 9.81 -0.40 31 0 111 0
30MAR26 95.00 C 0.00 0.00 0.00 8.53 -0.23 32 0 321 0
30MAR26 97.50 C 0.00 0.00 0.00 7.24 -0.24 32 0 2,282 0
30MAR26 100.00 C 5.83 5.83 5.83 6.02 -0.33 31 30 3,265 -7
30MAR26 102.50 C 4.88 4.92 4.88 5.07 -0.30 32 18 383 -13
30MAR26 105.00 C 4.56 4.56 4.22 4.21 -0.30 32 9 6,654 -3
30MAR26 107.50 C 0.00 0.00 0.00 3.46 -0.27 32 0 2,232 0
30MAR26 110.00 C 3.06 3.06 2.97 2.82 -0.24 32 136 2,940 -30
30MAR26 112.50 C 0.00 0.00 0.00 2.28 -0.22 31 0 218 0
30MAR26 115.00 C 0.00 0.00 0.00 1.83 -0.20 31 0 1,808 0
30MAR26 117.50 C 1.73 1.73 1.73 1.47 -0.16 31 60 834 -30
30MAR26 120.00 C 1.60 1.60 1.53 1.16 -0.15 31 33 8,961 -3
30MAR26 122.50 C 0.00 0.00 0.00 0.92 -0.12 31 0 670 0
30MAR26 125.00 C 0.00 0.00 0.00 0.72 -0.11 31 0 3,721 0
30MAR26 127.50 C 0.00 0.00 0.00 0.56 -0.09 31 0 3,092 0
30MAR26 130.00 C 0.00 0.00 0.00 0.44 -0.07 31 0 8,041 0
30MAR26 132.50 C 0.00 0.00 0.00 0.34 -0.06 31 0 2,414 0
30MAR26 135.00 C 0.74 0.74 0.67 0.26 -0.05 31 22 4,465 0
30MAR26 137.50 C 0.61 0.61 0.61 0.20 -0.04 31 2 504 -2
30MAR26 140.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 946 0
30MAR26 142.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 509 0
30MAR26 145.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 2,667 0
30MAR26 152.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 108 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 374 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 48.46 -0.31 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.00 -1.06 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.61 -0.63 47 0 121 0
29JUN26 57.50 C 0.00 0.00 0.00 41.17 -1.27 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.87 +0.25 44 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.42 -0.83 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.07 -0.73 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.73 -0.01 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.50 -0.69 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 27.25 -0.81 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.11 -0.61 36 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.00 -0.70 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.21 +0.01 36 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.28 -0.08 35 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.01 -0.58 33 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.33 -0.34 33 0 36 0
29JUN26 90.00 C 14.90 14.90 14.90 13.80 -0.27 33 3 30 -3
29JUN26 92.50 C 0.00 0.00 0.00 12.60 -0.31 34 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 11.33 -0.32 34 0 484 0
29JUN26 97.50 C 0.00 0.00 0.00 10.10 -0.31 34 0 969 0
29JUN26 100.00 C 9.35 9.35 9.22 8.95 -0.27 33 31 3,974 +30
29JUN26 102.50 C 0.00 0.00 0.00 7.92 -0.37 33 0 203 0
29JUN26 105.00 C 0.00 0.00 0.00 6.96 -0.23 33 0 595 0
29JUN26 107.50 C 0.00 0.00 0.00 6.13 -0.33 33 0 610 0
29JUN26 110.00 C 0.00 0.00 0.00 5.36 -0.33 33 0 357 0
29JUN26 112.50 C 0.00 0.00 0.00 4.69 -0.28 33 0 651 0
29JUN26 115.00 C 4.68 4.68 4.68 4.09 -0.28 33 45 846 0
29JUN26 117.50 C 0.00 0.00 0.00 3.54 -0.24 33 0 568 0
29JUN26 120.00 C 3.81 3.81 3.81 3.09 -0.24 33 2 1,316 +2
29JUN26 122.50 C 0.00 0.00 0.00 2.64 -0.24 33 0 69 0
29JUN26 125.00 C 3.01 3.01 3.01 2.31 -0.19 33 30 892 0
29JUN26 127.50 C 2.61 2.61 2.61 1.98 -0.19 33 30 93 +28
29JUN26 130.00 C 2.30 2.31 2.30 1.70 -0.15 33 31 713 -30
29JUN26 132.50 C 0.00 0.00 0.00 1.47 -0.15 33 0 240 0
29JUN26 135.00 C 0.00 0.00 0.00 1.24 -0.15 33 0 226 0
29JUN26 137.50 C 1.73 1.73 1.73 1.08 -0.11 33 27 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.92 -0.11 33 0 2,115 0
29JUN26 142.50 C 0.00 0.00 0.00 0.77 -0.11 33 0 450 0
29JUN26 145.00 C 1.28 1.28 1.28 0.67 -0.08 33 54 131 -41
29JUN26 147.50 C 0.00 0.00 0.00 0.57 -0.08 33 0 100 0
29JUN26 150.00 C 0.00 0.00 0.00 0.48 -0.07 33 0 388 0
29JUN26 152.50 C 0.00 0.00 0.00 0.41 -0.06 33 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 -0.06 33 0 187 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 68 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 -0.03 33 0 97 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 48.53 -0.39 47 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 46.00 -1.06 43 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 43.77 -1.27 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.26 -1.18 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.92 -1.25 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.66 -1.13 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.43 -0.37 38 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.34 -0.88 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.14 -0.37 37 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.07 -0.87 36 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 26.09 -0.80 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.25 -0.74 36 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.36 -0.63 35 0 81 0
29SEP26 82.50 C 0.00 0.00 0.00 20.62 -0.77 35 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.08 -0.33 35 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 17.21 -0.83 34 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.22 -0.46 35 0 1,290 0
29SEP26 92.50 C 0.00 0.00 0.00 14.80 -0.25 35 0 160 0
29SEP26 95.00 C 0.00 0.00 0.00 13.60 -0.36 35 0 800 0
29SEP26 97.50 C 0.00 0.00 0.00 12.43 -0.33 35 0 1,513 0
29SEP26 100.00 C 0.00 0.00 0.00 11.33 -0.37 35 0 502 0
29SEP26 102.50 C 0.00 0.00 0.00 10.28 -0.14 34 0 713 0
29SEP26 105.00 C 9.35 9.35 9.35 9.11 -0.41 34 25 3,012 -25
29SEP26 107.50 C 0.00 0.00 0.00 8.49 -0.38 34 0 444 0
29SEP26 110.00 C 8.19 8.19 7.68 7.71 -0.26 34 42 1,163 +30
29SEP26 112.50 C 0.00 0.00 0.00 6.99 -0.34 34 0 169 0
29SEP26 115.00 C 6.63 6.63 6.63 6.28 -0.34 34 30 1,519 +30
29SEP26 117.50 C 6.46 6.46 6.46 5.71 -0.29 34 60 135 +56
29SEP26 120.00 C 0.00 0.00 0.00 5.15 -0.30 34 0 317 0
29SEP26 122.50 C 5.35 5.35 5.35 4.60 -0.29 34 30 178 0
29SEP26 125.00 C 0.00 0.00 0.00 4.18 -0.25 34 0 132 0
29SEP26 127.50 C 4.20 4.20 4.20 3.76 -0.25 34 39 958 +39
29SEP26 130.00 C 0.00 0.00 0.00 3.35 -0.25 34 0 73 0
29SEP26 132.50 C 0.00 0.00 0.00 3.03 -0.21 34 0 99 0
29SEP26 135.00 C 0.00 0.00 0.00 2.65 -0.28 34 0 893 0
29SEP26 137.50 C 3.36 3.36 3.36 2.43 -0.20 34 30 1,645 0
30DEC26 75.00 C 0.00 0.00 0.00 27.64 -0.64 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.85 -0.50 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.13 -0.66 36 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 22.49 -0.47 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.93 -0.46 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.46 -0.41 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.07 -0.45 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 16.89 -0.19 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 15.63 -0.47 35 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 14.49 -0.48 35 0 35 0
30DEC26 100.00 C 0.00 0.00 0.00 13.42 -0.48 35 0 65 0
30DEC26 102.50 C 0.00 0.00 0.00 12.35 -0.50 34 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 11.44 -0.48 34 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.56 -0.52 34 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.69 -0.54 34 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.96 -0.49 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.26 -0.50 34 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 7.56 -0.50 34 0 60 0
30DEC26 120.00 C 7.79 7.79 7.79 6.96 -0.44 34 30 68 +30
30DEC26 122.50 C 0.00 0.00 0.00 6.42 -0.44 34 0 69 0
TOTAL CALL 9,243 261,555 +2,909
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 105 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
12DEC25 92.50 P 0.04 0.05 0.04 0.01 -0.01 44 18 350 -14
12DEC25 95.00 P 0.10 0.18 0.08 0.07 -0.11 34 106 278 +58
12DEC25 97.50 P 0.66 1.05 0.46 0.74 -0.13 32 173 436 +83
12DEC25 100.00 P 2.00 3.27 1.90 2.70 +0.25 34 352 208 -20
12DEC25 102.50 P 3.91 4.75 3.91 5.15 +0.37 0 73 381 +7
12DEC25 105.00 P 0.00 0.00 0.00 7.65 +0.40 0 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 10.15 +0.40 0 0 1 0
12DEC25 110.00 P 0.00 0.00 0.00 12.65 +0.40 0 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 15.15 +0.40 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 17.65 +0.40 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 20.15 +0.40 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 22.65 +0.40 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 25.15 +0.40 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
19DEC25 90.00 P 0.00 0.00 0.00 0.04 -0.05 27 0 27 0
19DEC25 92.50 P 0.28 0.35 0.28 0.20 -0.10 28 64 205 +63
19DEC25 95.00 P 0.59 0.84 0.59 0.64 -0.12 27 175 361 +162
19DEC25 97.50 P 1.69 1.69 1.69 1.59 -0.10 26 1 90 +1
19DEC25 100.00 P 2.99 2.99 2.99 3.14 -0.01 25 5 35 +5
19DEC25 102.50 P 4.42 5.31 4.35 5.27 +0.30 26 218 238 +107
19DEC25 105.00 P 0.00 0.00 0.00 7.67 +0.30 27 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 10.15 +0.30 0 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 12.65 +0.03 0 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 15.15 +0.40 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 17.65 +0.40 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 20.30 +0.07 73 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 22.75 +0.50 75 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 25.26 +0.44 82 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 450 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 108 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 226 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 82 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 344 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 205 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 528 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 394 0
30DEC25 75.00 P 0.03 0.03 0.03 0.01 0.00 43 48 763 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 418 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,783 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 3,417 0
30DEC25 85.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 6,642 0
30DEC25 87.50 P 0.20 0.20 0.18 0.05 -0.04 24 21 7,240 -14
30DEC25 90.00 P 0.31 0.32 0.30 0.17 -0.09 24 61 9,349 +1
30DEC25 92.50 P 0.60 0.64 0.55 0.49 -0.14 24 359 3,679 +106
30DEC25 95.00 P 0.94 1.27 0.94 1.08 -0.14 23 532 5,909 +75
30DEC25 97.50 P 1.96 2.41 1.89 2.09 -0.13 23 575 5,708 -89
30DEC25 100.00 P 3.47 4.06 3.20 3.55 -0.09 22 1,189 16,128 -521
30DEC25 102.50 P 5.16 5.93 5.16 5.47 -0.01 22 90 5,385 -28
30DEC25 105.00 P 0.00 0.00 0.00 7.78 +0.11 24 0 8,794 0
30DEC25 107.50 P 11.00 11.00 11.00 10.16 +0.02 23 2 3,536 -2
30DEC25 110.00 P 11.85 13.00 11.85 12.65 +0.02 0 4 11,092 0
30DEC25 112.50 P 0.00 0.00 0.00 15.15 +0.40 0 0 1,565 0
30DEC25 115.00 P 17.30 17.30 17.30 17.65 +0.08 0 2 8,347 -32
30DEC25 117.50 P 0.00 0.00 0.00 20.30 +0.07 49 0 741 0
30DEC25 120.00 P 21.50 22.30 21.50 22.77 -0.05 52 7 5,864 -160
30DEC25 122.50 P 24.38 25.28 24.00 25.26 -0.16 56 142 270 -61
30DEC25 125.00 P 26.74 28.01 26.64 27.69 +0.44 55 31 518 -703
30DEC25 127.50 P 0.00 0.00 0.00 30.21 +0.46 60 0 0 -15
30DEC25 130.00 P 31.66 33.01 31.63 32.69 +0.04 62 71 428 -7
30DEC25 132.50 P 0.00 0.00 0.00 35.21 -0.30 67 0 185 0
30DEC25 135.00 P 0.00 0.00 0.00 37.71 +0.10 71 0 20 -10
30DEC25 137.50 P 0.00 0.00 0.00 40.22 +0.47 75 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 42.71 +0.27 77 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 45.21 +0.36 80 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 47.71 -0.42 84 0 60 0
30DEC25 147.50 P 0.00 0.00 0.00 50.20 +0.28 85 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 52.71 +0.38 89 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 55.20 -0.33 91 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 57.71 -0.47 95 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 60.20 +0.27 97 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 62.70 +0.03 100 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 65.21 +0.30 104 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 67.71 +0.30 106 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 70.21 -0.16 109 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 72.70 +0.45 110 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 75.20 +0.45 113 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 77.70 +0.45 115 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 80.21 +0.20 119 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 82.70 +0.45 120 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 85.20 +0.31 122 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 87.70 +0.28 124 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 0.00 29 0 303 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 528 0
29JAN26 80.00 P 0.29 0.29 0.29 0.08 -0.03 27 7 662 -7
29JAN26 82.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 1,118 0
29JAN26 85.00 P 0.53 0.53 0.50 0.35 -0.07 27 2 1,721 +1
29JAN26 87.50 P 0.76 0.83 0.76 0.65 -0.08 27 106 1,495 -14
29JAN26 90.00 P 1.17 1.27 1.17 1.12 -0.10 27 55 8,606 +47
29JAN26 92.50 P 1.71 1.87 1.71 1.73 -0.16 27 123 3,081 +93
29JAN26 95.00 P 2.40 2.65 2.40 2.63 -0.10 27 130 7,068 +38
29JAN26 97.50 P 3.51 4.02 3.51 3.81 -0.03 27 178 3,950 +119
29JAN26 100.00 P 0.00 0.00 0.00 5.13 +0.02 26 0 2,553 0
29JAN26 102.50 P 0.00 0.00 0.00 6.80 -0.09 26 0 1,649 0
29JAN26 105.00 P 0.00 0.00 0.00 8.70 +0.06 27 0 1,255 0
29JAN26 107.50 P 0.00 0.00 0.00 10.89 +0.19 28 0 308 0
29JAN26 110.00 P 13.30 13.43 13.30 13.19 +0.32 30 37 466 -30
29JAN26 112.50 P 0.00 0.00 0.00 15.28 +0.04 27 0 17 0
29JAN26 115.00 P 16.74 18.19 16.74 17.68 -0.19 27 9 46 +4
29JAN26 117.50 P 19.50 20.19 19.16 20.30 +0.02 33 265 503 +235
29JAN26 120.00 P 22.40 22.40 22.40 22.77 -0.05 36 1 52 +1
29JAN26 122.50 P 0.00 0.00 0.00 25.26 -0.16 38 0 90 0
29JAN26 125.00 P 0.00 0.00 0.00 27.72 +0.47 39 0 306 0
29JAN26 127.50 P 0.00 0.00 0.00 30.22 +0.47 42 0 1 0
29JAN26 130.00 P 0.00 0.00 0.00 32.69 +0.04 43 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 35.21 -0.30 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 37.71 +0.10 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 40.22 +0.29 51 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 42.71 -0.44 53 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 45.23 -0.35 56 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 47.71 -0.42 57 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 50.20 +0.28 58 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 52.74 -0.03 63 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 199 0
26FEB26 72.50 P 0.26 0.26 0.26 0.05 -0.01 29 2 255 0
26FEB26 75.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 429 0
26FEB26 77.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 291 0
26FEB26 80.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 623 0
26FEB26 82.50 P 0.00 0.00 0.00 0.57 -0.03 29 0 825 0
26FEB26 85.00 P 0.98 0.98 0.98 0.91 -0.03 29 30 1,662 0
26FEB26 87.50 P 1.44 1.44 1.44 1.37 -0.05 29 2 1,639 +2
26FEB26 90.00 P 1.93 1.93 1.93 1.92 -0.11 28 36 2,677 +6
26FEB26 92.50 P 0.00 0.00 0.00 2.70 -0.08 28 0 4,792 0
26FEB26 95.00 P 3.88 3.88 3.72 3.70 -0.04 28 5 2,942 +3
26FEB26 97.50 P 4.64 4.92 4.64 4.91 +0.02 28 34 1,548 -32
26FEB26 100.00 P 6.20 6.20 6.02 6.19 -0.08 28 35 523 +27
26FEB26 102.50 P 7.24 7.24 7.24 7.80 -0.11 28 30 436 +30
26FEB26 105.00 P 0.00 0.00 0.00 9.56 +0.05 28 0 180 0
26FEB26 107.50 P 0.00 0.00 0.00 11.55 +0.02 28 0 76 0
26FEB26 110.00 P 0.00 0.00 0.00 13.59 -0.18 29 0 31 0
26FEB26 112.50 P 0.00 0.00 0.00 15.74 -0.09 29 0 41 0
26FEB26 115.00 P 0.00 0.00 0.00 17.98 +0.11 28 0 15 0
26FEB26 117.50 P 0.00 0.00 0.00 20.49 +0.21 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 22.82 0.00 31 0 20 0
26FEB26 122.50 P 0.00 0.00 0.00 25.26 -0.26 32 0 8 0
26FEB26 125.00 P 0.00 0.00 0.00 27.72 +0.44 33 0 60 0
26FEB26 127.50 P 0.00 0.00 0.00 30.22 +0.47 35 0 117 0
26FEB26 130.00 P 0.00 0.00 0.00 32.70 +0.05 37 0 210 0
26FEB26 132.50 P 0.00 0.00 0.00 35.21 -0.30 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.71 +0.10 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 40.22 +0.29 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 42.71 -0.44 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 45.23 -0.35 47 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 47.73 -0.40 49 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 50.23 +0.31 51 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 52.74 -0.03 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 31 0 34 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 95 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 32 0 38 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 0.00 31 0 367 0
30MAR26 72.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 1,235 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.02 31 0 196 0
30MAR26 77.50 P 0.00 0.00 0.00 0.60 -0.02 31 0 444 0
30MAR26 80.00 P 1.12 1.12 1.12 0.89 -0.03 31 30 7,311 +30
30MAR26 82.50 P 1.42 1.42 1.42 1.29 -0.02 31 30 547 +30
30MAR26 85.00 P 1.91 1.91 1.85 1.79 -0.02 31 16 1,350 0
30MAR26 87.50 P 0.00 0.00 0.00 2.34 -0.12 31 0 2,090 0
30MAR26 90.00 P 3.12 3.25 3.09 3.09 -0.06 31 171 10,616 -11
30MAR26 92.50 P 3.98 4.14 3.98 3.96 -0.07 30 300 6,505 +210
30MAR26 95.00 P 4.97 5.22 4.97 4.99 -0.05 30 508 19,508 +195
30MAR26 97.50 P 5.85 6.30 5.85 6.16 -0.08 30 95 3,250 +30
30MAR26 100.00 P 7.65 7.88 7.65 7.55 -0.07 30 85 12,018 +64
30MAR26 102.50 P 0.00 0.00 0.00 9.14 -0.02 30 0 812 0
30MAR26 105.00 P 0.00 0.00 0.00 10.81 -0.02 31 0 6,798 0
30MAR26 107.50 P 0.00 0.00 0.00 12.70 +0.05 31 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 14.59 0.00 31 0 9,292 0
30MAR26 112.50 P 0.00 0.00 0.00 17.08 +1.09 34 0 1,491 0
30MAR26 115.00 P 0.00 0.00 0.00 18.94 +1.05 33 0 505 0
30MAR26 117.50 P 0.00 0.00 0.00 21.19 +0.91 34 0 1,051 0
30MAR26 120.00 P 0.00 0.00 0.00 23.31 +0.44 33 0 2,423 0
30MAR26 122.50 P 0.00 0.00 0.00 25.59 +0.07 33 0 525 0
30MAR26 125.00 P 0.00 0.00 0.00 27.78 +0.09 31 0 501 0
30MAR26 127.50 P 0.00 0.00 0.00 30.29 +0.38 33 0 18 0
30MAR26 130.00 P 0.00 0.00 0.00 32.73 +0.08 33 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 35.21 -0.30 35 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 37.71 +0.10 36 0 211 0
30MAR26 137.50 P 0.00 0.00 0.00 40.22 -0.54 38 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 42.71 -0.44 40 0 540 0
30MAR26 142.50 P 0.00 0.00 0.00 45.23 -0.35 42 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 47.73 -0.40 43 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 50.23 -0.39 45 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 52.74 -0.03 47 0 4 0
30MAR26 152.50 P 0.00 0.00 0.00 55.21 -0.32 47 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 57.71 -0.47 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 60.21 +0.28 50 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 62.70 -0.37 51 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 65.21 +0.29 53 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 67.71 +0.30 54 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 70.21 -0.16 55 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 72.71 +0.46 57 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 75.21 +0.30 58 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 77.70 +0.21 59 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 80.21 +0.20 60 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 82.70 +0.09 61 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 85.20 -0.14 62 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 87.70 +0.28 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 55.00 P 0.44 0.44 0.44 0.06 -0.01 33 20 656 +20
29JUN26 57.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN26 60.00 P 0.57 0.57 0.56 0.17 -0.01 33 92 92 +92
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.02 33 0 60 0
29JUN26 65.00 P 0.79 0.79 0.79 0.39 -0.02 33 68 131 +68
29JUN26 67.50 P 0.00 0.00 0.00 0.58 -0.02 33 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.82 -0.03 33 0 491 0
29JUN26 72.50 P 0.00 0.00 0.00 1.14 -0.03 33 0 298 0
29JUN26 75.00 P 1.70 1.77 1.70 1.51 -0.03 33 64 668 +4
29JUN26 77.50 P 2.21 2.21 2.21 2.01 -0.03 33 30 331 +30
29JUN26 80.00 P 0.00 0.00 0.00 2.58 -0.04 33 0 405 0
29JUN26 82.50 P 0.00 0.00 0.00 3.19 -0.09 33 0 493 0
29JUN26 85.00 P 3.77 3.99 3.77 3.87 -0.10 32 92 1,704 -82
29JUN26 87.50 P 4.85 4.85 4.85 4.63 -0.13 32 10 551 +10
29JUN26 90.00 P 0.00 0.00 0.00 5.59 -0.07 32 0 8,980 0
29JUN26 92.50 P 0.00 0.00 0.00 6.64 -0.05 32 0 596 0
29JUN26 95.00 P 7.60 7.60 7.60 7.79 -0.05 32 1 1,985 -1
29JUN26 97.50 P 9.20 9.20 9.20 9.06 -0.04 32 2 1,172 0
29JUN26 100.00 P 10.63 10.63 10.63 10.44 -0.12 32 2 11,585 -2
29JUN26 102.50 P 0.00 0.00 0.00 11.97 -0.20 32 0 467 0
29JUN26 105.00 P 0.00 0.00 0.00 13.82 +0.24 33 0 1,285 0
29JUN26 107.50 P 15.24 15.24 15.24 15.41 +0.13 32 30 688 -18
29JUN26 110.00 P 16.91 16.91 16.91 17.21 +0.15 32 30 632 0
29JUN26 112.50 P 0.00 0.00 0.00 19.55 +0.52 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 21.57 +0.50 35 0 465 0
29JUN26 117.50 P 0.00 0.00 0.00 22.80 -0.16 32 0 473 0
29JUN26 120.00 P 0.00 0.00 0.00 25.03 +0.14 33 0 1,290 0
29JUN26 122.50 P 0.00 0.00 0.00 26.99 +0.03 32 0 226 0
29JUN26 125.00 P 0.00 0.00 0.00 29.10 -0.31 32 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.27 -0.08 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.49 -0.75 32 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.72 -0.33 32 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.97 -0.98 31 0 118 0
29JUN26 137.50 P 0.00 0.00 0.00 40.50 -0.28 33 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.84 -0.41 32 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.27 -0.31 33 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.73 -0.40 34 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 50.24 -0.38 35 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 52.74 -0.31 36 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 55.24 -0.29 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.73 -0.45 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 60.21 +0.28 39 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 62.71 -0.36 40 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 65.21 +0.29 41 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 67.71 +0.30 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 70.21 -0.16 44 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 72.71 -0.29 45 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 75.21 +0.30 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 77.70 +0.21 46 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.21 +0.04 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 82.73 +0.12 49 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.20 -0.14 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 87.73 +0.31 51 0 0 0
29SEP26 50.00 P 0.51 0.56 0.51 0.10 -0.01 34 50 54 +50
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.02 34 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 -0.02 34 0 6 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 -0.02 34 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.98 -0.03 34 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.69 -0.03 34 0 73 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 -0.04 34 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 2.69 -0.04 34 0 1,469 0
29SEP26 77.50 P 0.00 0.00 0.00 3.34 -0.05 34 0 129 0
29SEP26 80.00 P 4.04 4.05 4.04 3.97 -0.07 34 3 104 0
29SEP26 82.50 P 0.00 0.00 0.00 4.62 -0.10 33 0 454 0
29SEP26 85.00 P 0.00 0.00 0.00 5.47 -0.08 33 0 3,240 0
29SEP26 87.50 P 0.00 0.00 0.00 6.39 -0.05 33 0 2,186 0
29SEP26 90.00 P 0.00 0.00 0.00 7.38 -0.07 33 0 1,182 0
29SEP26 92.50 P 8.41 8.67 8.41 8.53 -0.03 33 36 490 0
29SEP26 95.00 P 9.63 9.78 9.46 9.71 -0.05 33 91 6,818 -17
29SEP26 97.50 P 11.28 11.28 11.28 11.01 -0.07 33 1 2,122 +1
29SEP26 100.00 P 12.38 12.61 12.38 12.38 -0.07 32 60 2,577 0
29SEP26 102.50 P 0.00 0.00 0.00 13.91 -0.02 33 0 893 0
29SEP26 105.00 P 15.29 15.63 15.29 15.49 -0.02 33 31 372 -1
29SEP26 107.50 P 0.00 0.00 0.00 17.16 +0.01 33 0 425 0
29SEP26 110.00 P 0.00 0.00 0.00 18.90 +0.02 33 0 198 0
29SEP26 112.50 P 20.54 20.54 20.54 20.71 +0.04 33 30 242 +30
29SEP26 115.00 P 0.00 0.00 0.00 22.70 0.00 33 0 161 0
29SEP26 117.50 P 0.00 0.00 0.00 24.64 -0.25 34 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.63 +0.21 34 0 56 0
29SEP26 122.50 P 0.00 0.00 0.00 28.67 -0.03 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.64 -0.05 34 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 32.69 -0.28 34 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 34.95 +0.25 34 0 39 0
29SEP26 132.50 P 0.00 0.00 0.00 37.09 -0.07 34 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 39.29 -0.58 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.50 -0.69 34 0 389 0
30DEC26 75.00 P 0.00 0.00 0.00 3.66 -0.14 34 0 8 0
30DEC26 77.50 P 0.00 0.00 0.00 4.35 -0.06 34 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 5.13 -0.04 34 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 5.93 0.00 34 0 60 0
30DEC26 85.00 P 0.00 0.00 0.00 6.80 -0.02 33 0 110 0
30DEC26 87.50 P 0.00 0.00 0.00 7.71 -0.08 33 0 64 0
30DEC26 90.00 P 0.00 0.00 0.00 8.68 -0.23 33 0 83 0
30DEC26 92.50 P 0.00 0.00 0.00 9.89 -0.11 33 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 11.20 -0.03 33 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 12.35 -0.12 33 0 51 0
30DEC26 100.00 P 0.00 0.00 0.00 13.72 -0.24 32 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 15.40 -0.04 33 0 9 0
30DEC26 105.00 P 0.00 0.00 0.00 16.96 -0.04 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.60 -0.02 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.31 0.00 33 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 22.08 +0.02 33 0 0 0
30DEC26 115.00 P 23.95 24.15 23.95 24.00 +0.12 34 8 54 0
30DEC26 117.50 P 0.00 0.00 0.00 25.85 -0.34 34 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 27.66 +0.50 33 0 63 0
30DEC26 122.50 P 0.00 0.00 0.00 29.75 -0.48 34 0 90 0
TOTAL PUT 7,392 327,773 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.94
30DEC25 20.00 C 0.00 0.00 0.00 13.95 -0.37 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.97 -0.31 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 11.98 -0.30 69 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 10.98 -0.30 59 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.98 -0.54 46 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 7.98 -0.31 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 6.98 -0.31 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 5.99 -0.37 33 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.00 -0.46 32 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.03 -0.43 31 0 12 0
30DEC25 31.00 C 0.00 0.00 0.00 3.13 -0.37 33 0 111 0
30DEC25 32.00 C 2.21 2.21 2.21 2.24 -0.30 30 10 148 0
30DEC25 33.00 C 0.00 0.00 0.00 1.52 -0.30 30 0 33 0
30DEC25 34.00 C 0.00 0.00 0.00 0.95 -0.26 30 0 272 0
30DEC25 35.00 C 0.90 0.90 0.50 0.55 -0.17 30 19 427 +3
30DEC25 36.00 C 0.46 0.46 0.46 0.31 -0.13 31 2 380 0
30DEC25 37.00 C 0.17 0.17 0.17 0.15 -0.09 31 2 355 0
30DEC25 38.00 C 0.14 0.14 0.09 0.07 -0.05 31 61 262 -18
30DEC25 39.00 C 0.09 0.09 0.07 0.03 -0.03 31 17 344 0
30DEC25 40.00 C 0.05 0.05 0.04 0.02 -0.01 34 7 368 -6
30DEC25 41.00 C 0.04 0.04 0.04 0.01 0.00 35 1 374 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 166 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 377 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 282 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 198 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 82 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 89 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
29JAN26 23.00 C 0.00 0.00 0.00 11.04 -0.30 37 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.05 -0.47 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.06 -0.30 36 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.08 -0.30 36 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.98 -0.34 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.04 -0.64 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.14 -0.32 27 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.30 -0.57 30 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.55 -0.42 32 0 0 0
29JAN26 32.00 C 2.73 2.73 2.73 2.92 -0.29 35 10 12 0
29JAN26 33.00 C 2.30 2.30 2.30 2.31 -0.28 35 5 21 0
29JAN26 34.00 C 2.19 2.19 2.19 1.80 -0.25 35 1 64 0
29JAN26 35.00 C 0.00 0.00 0.00 1.38 -0.24 35 0 172 0
29JAN26 36.00 C 0.00 0.00 0.00 1.05 -0.20 36 0 79 0
29JAN26 37.00 C 1.07 1.07 0.72 0.77 -0.17 36 6 73 +2
29JAN26 38.00 C 0.00 0.00 0.00 0.55 -0.14 36 0 151 0
29JAN26 39.00 C 0.56 0.56 0.56 0.39 -0.11 36 3 56 0
29JAN26 40.00 C 0.00 0.00 0.00 0.27 -0.08 36 0 128 0
29JAN26 41.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 87 0
29JAN26 42.00 C 0.19 0.19 0.19 0.12 -0.05 36 1 456 +1
29JAN26 43.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 68 0
29JAN26 44.00 C 0.12 0.12 0.11 0.06 -0.02 36 6 293 +5
29JAN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.11 -0.30 37 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.05 -0.47 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.08 -0.28 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.08 -0.31 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.41 -0.29 41 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.26 -0.42 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.51 -0.23 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.71 -0.27 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.02 -0.48 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.46 -0.26 36 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.88 -0.27 36 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.41 -0.23 37 0 82 0
26FEB26 35.00 C 0.00 0.00 0.00 2.00 -0.24 38 0 120 0
26FEB26 36.00 C 0.00 0.00 0.00 1.65 -0.18 38 0 111 0
26FEB26 37.00 C 1.58 1.58 1.58 1.32 -0.15 38 2 269 -2
26FEB26 38.00 C 0.00 0.00 0.00 1.05 -0.14 38 0 29 0
26FEB26 39.00 C 0.00 0.00 0.00 0.82 -0.13 38 0 116 0
26FEB26 40.00 C 0.00 0.00 0.00 0.64 -0.11 38 0 85 0
26FEB26 41.00 C 0.00 0.00 0.00 0.50 -0.09 38 0 57 0
26FEB26 42.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 38 0
26FEB26 44.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 2 0
26FEB26 45.00 C 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.05 -0.70 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.09 -0.44 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.04 -0.24 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.15 -0.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.13 -0.58 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.25 -0.57 32 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.41 -0.43 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.44 -0.29 33 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 6.66 -0.32 35 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 5.92 -0.53 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.29 -0.43 38 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.78 -0.31 40 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 4.08 -0.26 39 0 352 0
30MAR26 33.00 C 0.00 0.00 0.00 3.56 -0.23 39 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 3.09 -0.22 40 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 2.68 -0.20 40 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 2.31 -0.19 40 0 50 0
30MAR26 37.00 C 2.27 2.27 2.27 1.99 -0.18 41 1 5 0
30MAR26 38.00 C 0.00 0.00 0.00 1.68 -0.17 41 0 55 0
30MAR26 39.00 C 0.00 0.00 0.00 1.41 -0.16 40 0 80 0
30MAR26 40.00 C 0.00 0.00 0.00 1.18 -0.14 40 0 293 0
30MAR26 41.00 C 0.00 0.00 0.00 0.99 -0.12 40 0 75 0
30MAR26 42.00 C 0.00 0.00 0.00 0.82 -0.11 40 0 831 0
30MAR26 43.00 C 0.00 0.00 0.00 0.68 -0.09 40 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.56 -0.08 40 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.46 -0.07 40 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.38 -0.06 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 13.37 -0.46 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.55 -0.35 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.61 -0.41 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.82 -0.32 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.96 -0.33 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.18 -0.29 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.40 -0.38 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 7.68 -0.37 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.18 -0.18 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.46 -0.27 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.89 -0.24 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.30 -0.25 43 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.83 -0.24 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 4.29 -0.32 42 0 905 0
29JUN26 35.00 C 0.00 0.00 0.00 4.06 -0.06 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.62 -0.13 44 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 3.28 -0.15 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.94 -0.13 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.70 -0.07 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.41 -0.07 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.16 -0.05 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.94 -0.05 44 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.72 -0.05 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.50 -0.08 43 0 110 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 -0.07 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 1.18 -0.03 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.06 -0.02 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 -0.05 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 -0.02 43 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.75 -0.01 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 0.00 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 11.90 -0.22 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.17 -0.31 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.37 -0.50 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.72 -0.31 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.03 -0.47 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.52 -0.13 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.77 -0.25 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.21 -0.29 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.73 -0.20 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.13 -0.30 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.71 -0.24 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.35 -0.19 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.06 -0.12 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.52 -0.26 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.17 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.83 -0.30 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.67 -0.17 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 -0.24 44 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 3.05 -0.23 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 -0.22 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.19 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.39 -0.18 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.19 -0.18 44 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 -0.16 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.86 -0.14 44 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.71 -0.09 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 -0.09 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.43 -0.07 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 1.17 -0.07 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 -0.08 44 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 11.60 -0.37 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.91 -0.35 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.24 -0.32 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 -0.49 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.97 -0.32 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.41 -0.17 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.89 -0.29 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.40 -0.28 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 -0.31 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.52 -0.31 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 -0.23 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.77 -0.19 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.41 -0.19 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.13 -0.15 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.81 -0.20 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.49 -0.20 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.17 -0.20 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.92 -0.18 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.66 -0.18 44 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.27 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 -0.25 44 0 0 0
TOTAL CALL 154 13,650 -15
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 34 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 107 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 187 0
30DEC25 30.00 P 0.06 0.06 0.06 0.04 0.00 31 60 484 0
30DEC25 31.00 P 0.11 0.13 0.11 0.11 0.00 31 31 656 0
30DEC25 32.00 P 0.20 0.20 0.20 0.27 +0.01 31 3 534 -3
30DEC25 33.00 P 0.68 0.68 0.57 0.55 +0.03 31 20 1,726 +3
30DEC25 34.00 P 1.06 1.06 1.06 0.99 +0.10 31 1 788 0
30DEC25 35.00 P 1.30 1.30 1.30 1.60 +0.12 32 2 489 0
30DEC25 36.00 P 0.00 0.00 0.00 2.38 +0.19 34 0 191 0
30DEC25 37.00 P 0.00 0.00 0.00 3.26 +0.26 36 0 189 0
30DEC25 38.00 P 0.00 0.00 0.00 4.18 +0.23 39 0 242 0
30DEC25 39.00 P 4.46 4.46 4.46 5.22 +0.44 48 9 101 -9
30DEC25 40.00 P 0.00 0.00 0.00 6.24 +0.31 55 0 72 0
30DEC25 41.00 P 0.00 0.00 0.00 7.06 +0.30 0 0 44 0
30DEC25 42.00 P 0.00 0.00 0.00 8.28 +0.32 70 0 131 0
30DEC25 43.00 P 0.00 0.00 0.00 9.22 +0.20 71 0 70 0
30DEC25 44.00 P 0.00 0.00 0.00 10.27 +0.22 80 0 0 0
30DEC25 45.00 P 10.75 10.81 10.75 11.28 +0.48 86 6 5 +2
30DEC25 46.00 P 0.00 0.00 0.00 12.23 +0.12 87 0 10 0
30DEC25 47.00 P 12.70 12.70 12.70 13.26 +0.50 94 1 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.07 +0.31 71 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.25 +0.44 102 0 2 0
30DEC25 50.00 P 0.00 0.00 0.00 16.24 +0.48 106 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.77 +0.19 119 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.23 +0.15 124 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.75 +0.45 135 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 26.25 +0.40 143 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 28.58 +0.23 120 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 31.24 +0.48 158 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 33.70 +0.44 159 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 36.08 +0.32 139 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 38.56 +0.30 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 41.23 +0.17 183 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 43.57 +0.03 151 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 46.23 +0.19 195 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 48.74 +0.07 202 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.03 0.00 36 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.07 0.00 36 0 47 0
29JAN26 28.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 67 0
29JAN26 29.00 P 0.00 0.00 0.00 0.22 0.00 36 0 49 0
29JAN26 30.00 P 0.39 0.39 0.39 0.36 -0.02 35 1 78 +1
29JAN26 31.00 P 0.61 0.64 0.61 0.59 +0.01 35 2 325 +2
29JAN26 32.00 P 0.87 0.87 0.87 0.88 -0.01 35 16 254 +1
29JAN26 33.00 P 1.31 1.36 1.27 1.31 +0.08 36 31 287 +16
29JAN26 34.00 P 0.00 0.00 0.00 1.76 +0.07 36 0 26 0
29JAN26 35.00 P 0.00 0.00 0.00 2.34 +0.10 36 0 5 0
29JAN26 36.00 P 0.00 0.00 0.00 2.92 +0.03 34 0 29 0
29JAN26 37.00 P 0.00 0.00 0.00 3.75 +0.16 37 0 15 0
29JAN26 38.00 P 0.00 0.00 0.00 4.59 +0.29 39 0 94 0
29JAN26 39.00 P 0.00 0.00 0.00 5.48 +0.21 40 0 144 0
29JAN26 40.00 P 0.00 0.00 0.00 6.40 +0.26 42 0 93 0
29JAN26 41.00 P 0.00 0.00 0.00 7.35 +0.25 45 0 75 0
29JAN26 42.00 P 0.00 0.00 0.00 8.28 +0.28 46 0 58 0
29JAN26 43.00 P 0.00 0.00 0.00 9.26 +0.24 49 0 25 0
29JAN26 44.00 P 0.00 0.00 0.00 10.35 +0.30 56 0 25 0
29JAN26 45.00 P 0.00 0.00 0.00 11.29 +0.36 57 0 55 0
29JAN26 46.00 P 0.00 0.00 0.00 12.27 +0.16 59 0 20 0
29JAN26 47.00 P 0.00 0.00 0.00 13.26 +0.28 62 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 14.27 +0.25 65 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 15.25 +0.24 67 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.24 +0.35 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.77 +0.19 77 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 21.23 +0.15 81 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.75 +0.45 88 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 38 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 0.00 37 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 0.00 37 0 29 0
26FEB26 27.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 51 0
26FEB26 28.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 57 0
26FEB26 29.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 81 0
26FEB26 30.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 248 0
26FEB26 31.00 P 0.00 0.00 0.00 0.99 +0.03 37 0 322 0
26FEB26 32.00 P 0.00 0.00 0.00 1.34 +0.05 37 0 602 0
26FEB26 33.00 P 0.00 0.00 0.00 1.77 +0.06 37 0 175 0
26FEB26 34.00 P 0.00 0.00 0.00 2.27 +0.07 37 0 11 0
26FEB26 35.00 P 0.00 0.00 0.00 2.84 +0.09 37 0 315 0
26FEB26 36.00 P 0.00 0.00 0.00 3.51 +0.14 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 4.06 +0.03 36 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 5.02 +0.25 40 0 30 0
26FEB26 39.00 P 5.22 5.22 5.22 5.83 +0.29 41 9 24 +9
26FEB26 40.00 P 0.00 0.00 0.00 6.68 +0.24 41 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.58 +0.46 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.50 +0.43 44 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.45 +0.25 46 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.43 +0.27 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.42 +0.49 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.27 +0.16 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 42 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 0.00 40 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.14 0.00 40 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.22 0.00 40 0 22 0
30MAR26 26.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 4 0
30MAR26 27.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 186 0
30MAR26 28.00 P 0.58 0.58 0.58 0.67 +0.01 40 1 55 +1
30MAR26 29.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 153 0
30MAR26 30.00 P 1.10 1.10 1.10 1.17 +0.03 40 1 634 +1
30MAR26 31.00 P 1.40 1.40 1.40 1.50 +0.04 40 1 240 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.90 +0.06 40 0 797 0
30MAR26 33.00 P 0.00 0.00 0.00 2.36 +0.07 40 0 404 0
30MAR26 34.00 P 0.00 0.00 0.00 2.87 +0.08 40 0 485 0
30MAR26 35.00 P 0.00 0.00 0.00 3.45 +0.10 40 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 4.10 +0.13 41 0 111 0
30MAR26 37.00 P 0.00 0.00 0.00 4.76 +0.11 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.35 +0.21 39 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 6.00 -0.15 38 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.13 +0.54 43 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.96 +0.49 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.83 +0.31 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.45 -0.05 40 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.43 +0.27 42 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.44 +0.51 45 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.27 +0.16 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.39 +0.21 48 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.30 +0.18 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.25 +0.24 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.44 +0.45 56 0 20 0
30MAR26 52.50 P 0.00 0.00 0.00 18.79 +0.21 56 0 4 0
30MAR26 55.00 P 0.00 0.00 0.00 21.27 +0.19 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.77 +0.33 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.38 +0.49 72 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.86 +0.31 75 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.26 +0.46 75 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.92 +0.66 84 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.28 +0.52 83 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.94 +0.61 92 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.30 +0.24 90 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.80 +0.26 93 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.02 44 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.39 +0.04 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.52 +0.04 44 0 11 0
29JUN26 24.00 P 0.00 0.00 0.00 0.67 +0.03 43 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 +0.07 43 0 12 0
29JUN26 26.00 P 0.94 0.94 0.94 1.09 +0.06 43 1 14 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.35 +0.05 43 0 19 0
29JUN26 28.00 P 0.00 0.00 0.00 1.66 +0.08 43 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 2.00 +0.06 43 0 445 0
29JUN26 30.00 P 0.00 0.00 0.00 2.39 +0.10 43 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 2.80 +0.07 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 3.27 +0.10 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.75 +0.08 42 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 4.32 +0.10 42 0 1,236 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 +0.13 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.51 +0.10 42 0 8 0
29JUN26 37.00 P 0.00 0.00 0.00 6.17 +0.15 42 0 45 0
29JUN26 38.00 P 0.00 0.00 0.00 6.82 +0.02 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.56 +0.16 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.34 +0.19 43 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 9.04 +0.09 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.81 +0.06 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.75 +0.24 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.58 +0.25 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.43 +0.29 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.27 +0.43 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.09 +0.18 44 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.00 +0.20 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.90 +0.47 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.76 +0.30 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 19.10 +0.24 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.50 +0.42 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.86 +0.23 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.92 +0.04 44 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.03 44 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.40 +0.05 44 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 1.67 +0.04 44 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 2.00 +0.06 44 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 2.35 +0.06 43 0 11 0
29SEP26 29.00 P 0.00 0.00 0.00 2.74 +0.07 43 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 3.16 +0.08 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 3.61 +0.10 43 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 4.10 +0.10 43 0 52 0
29SEP26 33.00 P 0.00 0.00 0.00 4.59 +0.09 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.15 +0.07 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.76 +0.04 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 +0.09 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.11 +0.06 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.78 +0.12 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.49 +0.12 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.20 +0.11 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.95 +0.09 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 +0.14 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 +0.18 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.30 +0.10 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.17 +0.16 46 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.96 +0.12 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.92 +0.23 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.73 +0.19 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.52 +0.12 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.40 +0.15 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.60 +0.11 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.85 +0.13 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.14 +0.12 47 0 0 0
30DEC26 24.00 P 1.45 1.45 1.45 1.49 +0.02 43 1 7 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.02 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.03 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 +0.03 43 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 2.81 +0.02 43 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 3.23 +0.02 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.67 +0.02 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 4.13 0.00 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.66 +0.02 43 0 51 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 +0.02 43 0 21 0
30DEC26 34.00 P 0.00 0.00 0.00 5.75 +0.03 43 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.05 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 +0.06 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 +0.08 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 +0.07 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 +0.03 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.78 +0.02 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.52 +0.03 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.29 +0.04 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.06 +0.04 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.84 +0.02 45 0 0 0
TOTAL PUT 197 19,059 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 508.00
12DEC25 380.00 C 0.00 0.00 0.00 128.03 +9.56 0 0 0 0
12DEC25 390.00 C 0.00 0.00 0.00 118.03 +9.56 0 0 0 0
12DEC25 400.00 C 0.00 0.00 0.00 108.03 +9.56 0 0 0 0
12DEC25 410.00 C 0.00 0.00 0.00 98.04 +9.57 125 0 0 0
12DEC25 420.00 C 0.00 0.00 0.00 88.04 +9.57 110 0 0 0
12DEC25 430.00 C 0.00 0.00 0.00 78.04 +9.57 95 0 0 0
12DEC25 440.00 C 0.00 0.00 0.00 68.04 +9.56 80 0 0 0
12DEC25 450.00 C 0.00 0.00 0.00 58.04 +9.56 65 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 48.30 +9.79 98 0 51 0
12DEC25 470.00 C 0.00 0.00 0.00 38.04 +9.26 0 0 15 0
12DEC25 480.00 C 37.50 37.50 37.50 28.93 +8.97 81 1 598 0
12DEC25 490.00 C 24.00 24.00 23.00 18.97 +6.93 59 4 592 -2
12DEC25 500.00 C 6.03 16.50 6.03 10.34 +4.04 51 52 571 -3
12DEC25 510.00 C 4.86 11.28 4.00 4.28 +1.57 48 111 461 +36
12DEC25 520.00 C 2.70 5.96 1.43 1.26 +0.31 48 167 835 -52
12DEC25 530.00 C 1.89 2.02 0.83 0.24 -0.03 47 76 290 +47
12DEC25 540.00 C 0.59 0.90 0.45 0.04 -0.03 49 25 80 +17
12DEC25 550.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 82 0
12DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 74 0
12DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
12DEC25 580.00 C 0.10 0.10 0.10 0.01 0.00 85 166 176 +166
12DEC25 590.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
19DEC25 400.00 C 0.00 0.00 0.00 108.37 +9.66 65 0 0 0
19DEC25 410.00 C 0.00 0.00 0.00 98.43 +9.71 62 0 0 0
19DEC25 420.00 C 0.00 0.00 0.00 88.45 +9.70 56 0 0 0
19DEC25 430.00 C 0.00 0.00 0.00 78.31 +9.51 38 0 0 0
19DEC25 440.00 C 0.00 0.00 0.00 68.36 +9.42 38 0 0 0
19DEC25 450.00 C 0.00 0.00 0.00 58.75 +9.02 45 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 49.18 +8.78 44 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 39.24 +7.62 36 0 0 0
19DEC25 480.00 C 38.90 38.90 36.00 31.35 +7.88 42 2 38 0
19DEC25 490.00 C 0.00 0.00 0.00 22.60 +5.98 37 0 12 0
19DEC25 500.00 C 20.00 20.00 20.00 15.68 +4.44 36 20 15 -12
19DEC25 510.00 C 14.71 16.00 11.50 10.31 +3.01 36 25 35 +11
19DEC25 520.00 C 11.00 11.43 6.47 6.47 +1.89 37 42 41 +3
19DEC25 530.00 C 6.78 7.24 4.55 3.83 +1.21 37 82 80 +37
19DEC25 540.00 C 4.08 4.80 3.00 2.06 +0.65 37 48 57 +30
19DEC25 550.00 C 0.00 0.00 0.00 1.04 +0.32 37 0 4 0
19DEC25 560.00 C 0.00 0.00 0.00 0.47 +0.13 37 0 45 0
19DEC25 570.00 C 0.00 0.00 0.00 0.21 +0.06 37 0 20 0
19DEC25 580.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 21 0
19DEC25 590.00 C 0.55 0.55 0.55 0.03 0.00 37 2 2 +2
19DEC25 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 182.50 C 0.00 0.00 0.00 325.80 +9.58 0 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 323.31 +9.59 126 0 0 0
30DEC25 187.50 C 0.00 0.00 0.00 320.81 +9.58 112 0 0 0
30DEC25 190.00 C 0.00 0.00 0.00 318.31 +9.58 0 0 0 0
30DEC25 192.50 C 0.00 0.00 0.00 315.82 +9.59 116 0 0 0
30DEC25 195.00 C 0.00 0.00 0.00 313.32 +9.58 0 0 0 0
30DEC25 197.50 C 0.00 0.00 0.00 310.83 +9.59 117 0 0 0
30DEC25 200.00 C 0.00 0.00 0.00 308.33 +9.58 98 0 0 0
30DEC25 205.00 C 0.00 0.00 0.00 303.34 +9.58 107 0 0 0
30DEC25 210.00 C 0.00 0.00 0.00 298.35 +9.59 109 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 293.35 +9.58 0 0 0 0
30DEC25 220.00 C 0.00 0.00 0.00 288.36 +9.58 0 0 0 0
30DEC25 225.00 C 0.00 0.00 0.00 284.68 +10.94 182 0 0 0
30DEC25 230.00 C 0.00 0.00 0.00 278.38 +9.58 89 0 0 0
30DEC25 235.00 C 0.00 0.00 0.00 274.68 +10.97 173 0 0 0
30DEC25 240.00 C 0.00 0.00 0.00 268.40 +9.58 94 0 0 0
30DEC25 245.00 C 0.00 0.00 0.00 264.68 +10.39 164 0 0 0
30DEC25 250.00 C 0.00 0.00 0.00 259.68 +10.96 160 0 0 0
30DEC25 255.00 C 0.00 0.00 0.00 253.42 +9.58 0 0 0 0
30DEC25 260.00 C 0.00 0.00 0.00 248.43 +9.58 78 0 0 0
30DEC25 265.00 C 0.00 0.00 0.00 243.44 +9.58 80 0 0 0
30DEC25 270.00 C 0.00 0.00 0.00 239.71 +10.95 144 0 0 0
30DEC25 275.00 C 0.00 0.00 0.00 233.45 +9.57 0 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 228.46 +9.57 0 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 223.47 +9.58 59 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 218.48 +9.58 67 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 213.49 +9.58 68 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 209.78 +10.93 123 0 0 0
30DEC25 310.00 C 0.00 0.00 0.00 199.94 +6.19 118 0 0 0
30DEC25 320.00 C 0.00 0.00 0.00 189.85 +10.89 110 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 179.89 +10.90 104 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 169.94 +10.89 98 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 160.00 +10.89 93 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 150.03 +10.86 87 0 216 0
30DEC25 370.00 C 0.00 0.00 0.00 140.11 +10.88 82 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 130.16 +11.50 76 0 113 0
30DEC25 390.00 C 0.00 0.00 0.00 120.18 +11.48 71 0 232 0
30DEC25 400.00 C 0.00 0.00 0.00 110.21 +10.87 65 0 62 0
30DEC25 410.00 C 0.00 0.00 0.00 100.29 +11.32 60 0 30 0
30DEC25 420.00 C 97.00 97.00 92.82 90.26 +10.92 54 18 232 -1
30DEC25 430.00 C 0.00 0.00 0.00 80.46 +8.76 50 0 9 0
30DEC25 440.00 C 0.00 0.00 0.00 71.08 +9.17 48 0 98 0
30DEC25 450.00 C 0.00 0.00 0.00 59.37 +8.61 31 0 235 0
30DEC25 460.00 C 58.91 58.91 58.42 51.55 +9.93 39 60 313 +8
30DEC25 470.00 C 49.00 49.00 49.00 42.44 +8.23 36 2 787 0
30DEC25 480.00 C 34.00 34.00 34.00 34.01 +7.67 34 1 436 -1
30DEC25 490.00 C 29.88 31.50 29.88 26.46 +4.91 33 9 912 -9
30DEC25 500.00 C 26.02 26.50 22.49 19.43 +3.80 31 1,529 2,179 -1,528
30DEC25 510.00 C 18.43 20.20 14.10 14.10 +3.05 31 335 1,810 -11
30DEC25 520.00 C 14.00 15.17 11.10 10.19 +2.37 32 206 807 +35
30DEC25 530.00 C 9.50 11.14 7.18 6.90 +1.23 32 153 2,128 -31
30DEC25 540.00 C 5.07 8.40 5.00 4.50 +0.73 32 157 540 +5
30DEC25 550.00 C 5.35 6.04 3.40 2.82 +0.39 31 1,780 2,708 -1,336
30DEC25 560.00 C 3.00 4.50 2.23 1.71 +0.19 31 155 711 +43
30DEC25 570.00 C 2.80 3.20 2.08 1.00 +0.08 31 68 1,266 +8
30DEC25 580.00 C 2.17 2.17 2.15 0.56 +0.01 31 18 1,099 -3
30DEC25 590.00 C 1.42 1.44 1.42 0.30 0.00 31 48 742 +29
30DEC25 600.00 C 1.00 1.18 0.80 0.15 -0.02 31 195 1,375 +38
30DEC25 610.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 617 0
30DEC25 620.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 343 0
30DEC25 630.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 2,831 0
30DEC25 640.00 C 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 47 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 332 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30DEC25 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30DEC25 830.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 850.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 860.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 870.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 880.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 890.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30DEC25 900.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JAN26 270.00 C 0.00 0.00 0.00 239.71 +10.14 79 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 234.02 +9.43 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 229.06 +9.45 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 224.21 +9.58 0 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 219.15 +9.49 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 214.20 +9.52 0 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 209.78 +10.08 66 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 199.94 +6.19 65 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 189.85 +10.06 59 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 179.89 +10.05 55 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 169.94 +10.05 52 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 160.00 +10.05 49 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 150.03 +9.99 45 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 141.22 +11.06 52 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 131.21 +10.88 48 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 122.07 +11.67 49 0 529 0
29JAN26 400.00 C 0.00 0.00 0.00 112.76 +11.39 48 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 102.15 +9.12 41 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 94.01 +12.30 44 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 82.18 +8.01 34 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 75.49 +10.71 39 0 0 0
29JAN26 450.00 C 72.31 72.31 70.10 62.89 +6.80 29 2 1 +1
29JAN26 460.00 C 0.00 0.00 0.00 58.55 +10.52 37 0 3 0
29JAN26 470.00 C 0.00 0.00 0.00 49.98 +6.13 35 0 39 0
29JAN26 480.00 C 44.00 44.00 44.00 43.72 +8.17 36 2 106 0
29JAN26 490.00 C 42.14 42.14 36.34 37.22 +7.28 35 7 39 -1
29JAN26 500.00 C 33.00 34.00 31.00 29.94 +5.07 33 24 130 -2
29JAN26 510.00 C 28.00 30.66 25.31 25.31 +4.29 34 59 376 0
29JAN26 520.00 C 25.80 25.80 22.00 21.05 +3.40 34 2 451 0
29JAN26 530.00 C 19.00 19.00 19.00 17.64 +3.38 34 5 945 +5
29JAN26 540.00 C 0.00 0.00 0.00 14.27 +2.87 34 0 815 0
29JAN26 550.00 C 0.00 0.00 0.00 11.42 +2.39 34 0 857 0
29JAN26 560.00 C 10.50 10.50 10.50 9.05 +1.97 34 200 1,682 +200
29JAN26 570.00 C 9.57 11.10 8.73 7.10 +1.60 34 205 1,387 +203
29JAN26 580.00 C 9.08 9.66 9.08 5.52 +1.29 34 16 225 -15
29JAN26 590.00 C 6.36 6.36 6.36 4.25 +1.03 34 2 223 +2
29JAN26 600.00 C 6.30 6.89 5.20 3.24 +0.80 34 10 182 +6
29JAN26 610.00 C 0.00 0.00 0.00 2.45 +0.62 34 0 651 0
29JAN26 620.00 C 4.23 4.23 4.23 1.84 +0.48 34 2 814 0
29JAN26 630.00 C 3.11 3.11 3.10 1.37 +0.37 34 90 170 0
29JAN26 640.00 C 0.00 0.00 0.00 1.01 +0.30 34 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.72 +0.20 34 0 671 0
29JAN26 660.00 C 0.00 0.00 0.00 0.52 +0.15 34 0 16 0
29JAN26 670.00 C 0.00 0.00 0.00 0.38 +0.11 34 0 30 0
29JAN26 680.00 C 0.00 0.00 0.00 0.27 +0.08 34 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.14 +0.05 34 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
26FEB26 370.00 C 0.00 0.00 0.00 142.75 +10.46 45 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 133.08 +10.39 43 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 123.48 +10.85 41 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 113.12 +9.68 36 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 104.89 +11.25 38 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 94.01 +7.95 33 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 85.48 +7.93 33 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 75.49 +7.94 30 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 68.69 +5.50 32 0 0 0
26FEB26 460.00 C 68.45 68.45 68.45 63.60 +8.00 35 1 23 0
26FEB26 470.00 C 60.00 60.00 60.00 56.37 +9.21 35 10 811 -10
26FEB26 480.00 C 0.00 0.00 0.00 48.93 +5.30 34 0 765 0
26FEB26 490.00 C 0.00 0.00 0.00 43.03 +6.12 34 0 174 0
26FEB26 500.00 C 0.00 0.00 0.00 37.50 +5.47 34 0 331 0
26FEB26 510.00 C 0.00 0.00 0.00 32.63 +5.53 34 0 24 0
26FEB26 520.00 C 0.00 0.00 0.00 27.60 +4.02 33 0 135 0
26FEB26 530.00 C 27.78 27.78 27.78 23.90 +3.32 34 20 50 0
26FEB26 540.00 C 0.00 0.00 0.00 20.26 +2.84 34 0 258 0
26FEB26 550.00 C 19.00 19.75 19.00 17.07 +2.44 33 20 47 +17
26FEB26 560.00 C 0.00 0.00 0.00 14.30 +2.09 33 0 130 0
26FEB26 570.00 C 0.00 0.00 0.00 11.91 +1.77 33 0 571 0
26FEB26 580.00 C 0.00 0.00 0.00 9.86 +1.48 33 0 62 0
26FEB26 590.00 C 0.00 0.00 0.00 8.12 +1.24 33 0 82 0
26FEB26 600.00 C 11.67 11.70 10.59 6.65 +1.03 33 300 305 +259
26FEB26 610.00 C 0.00 0.00 0.00 5.42 +0.84 33 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 4.39 +0.69 33 0 400 0
26FEB26 630.00 C 0.00 0.00 0.00 3.54 +0.64 33 0 18 0
26FEB26 640.00 C 0.00 0.00 0.00 2.85 +0.52 33 0 15 0
26FEB26 650.00 C 6.00 6.00 5.95 2.21 +0.35 33 35 41 +35
26FEB26 660.00 C 0.00 0.00 0.00 1.81 +0.33 33 0 266 0
30MAR26 182.50 C 0.00 0.00 0.00 327.22 +9.58 47 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 324.74 +9.58 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 322.27 +9.59 51 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 319.79 +9.58 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 317.31 +9.58 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 313.59 +8.34 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 312.36 +9.58 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 309.88 +9.58 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 304.93 +9.58 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 299.98 +9.58 43 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 295.03 +9.59 45 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 290.07 +9.58 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 285.12 +9.58 34 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 280.17 +9.58 40 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 275.21 +9.58 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 270.26 +9.58 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 265.31 +9.58 36 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 260.36 +9.58 37 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 255.40 +9.57 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 250.45 +9.57 30 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 244.77 +8.84 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 239.83 +8.85 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 235.60 +9.57 34 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 230.65 +9.57 34 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 225.71 +9.57 35 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 220.76 +9.56 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 215.82 +9.56 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 210.88 +9.55 34 0 1 0
30MAR26 310.00 C 0.00 0.00 0.00 201.02 +7.27 34 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 191.19 +9.52 35 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 182.64 +12.80 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 169.94 +10.05 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 160.00 +10.05 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 157.00 +16.96 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 146.78 +11.90 46 0 1 0
30MAR26 380.00 C 0.00 0.00 0.00 137.71 +9.60 45 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 125.73 +12.76 38 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 117.23 +10.64 38 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 110.29 +12.26 40 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 99.91 +12.07 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 90.77 +10.59 35 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 83.69 +10.69 36 0 17 0
30MAR26 450.00 C 0.00 0.00 0.00 77.93 +11.73 37 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 70.77 +10.97 37 0 301 0
30MAR26 470.00 C 64.00 64.00 64.00 64.03 +7.84 37 1 1,861 0
30MAR26 480.00 C 0.00 0.00 0.00 54.35 +6.13 33 0 220 0
30MAR26 490.00 C 0.00 0.00 0.00 48.80 +3.10 33 0 1,062 0
30MAR26 500.00 C 43.00 48.00 43.00 43.66 +4.87 33 4 569 -3
30MAR26 510.00 C 0.00 0.00 0.00 40.60 +5.93 35 0 177 0
30MAR26 520.00 C 0.00 0.00 0.00 35.08 +3.30 34 0 86 0
30MAR26 530.00 C 0.00 0.00 0.00 31.41 +3.79 34 0 82 0
30MAR26 540.00 C 32.00 32.00 32.00 28.13 +3.64 35 1 26 0
30MAR26 550.00 C 0.00 0.00 0.00 25.17 +3.78 35 0 1,086 0
30MAR26 560.00 C 0.00 0.00 0.00 22.05 +3.43 35 0 257 0
30MAR26 570.00 C 0.00 0.00 0.00 19.26 +3.11 35 0 1,456 0
30MAR26 580.00 C 0.00 0.00 0.00 16.76 +2.79 35 0 15 0
30MAR26 590.00 C 0.00 0.00 0.00 14.55 +2.50 35 0 82 0
30MAR26 600.00 C 0.00 0.00 0.00 12.59 +2.23 35 0 609 0
30MAR26 610.00 C 0.00 0.00 0.00 10.86 +2.24 35 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 9.35 +1.76 35 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 8.02 +1.74 35 0 633 0
30MAR26 640.00 C 0.00 0.00 0.00 6.67 +1.17 35 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 5.69 +1.16 35 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 4.85 +1.01 35 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 4.12 +0.88 35 0 3 0
30MAR26 680.00 C 0.00 0.00 0.00 3.50 +0.77 35 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 2.96 +0.67 35 0 0 0
30MAR26 700.00 C 6.50 6.50 6.50 2.50 +0.57 35 5 214 0
30MAR26 710.00 C 0.00 0.00 0.00 2.11 +0.50 35 0 0 0
30MAR26 720.00 C 0.00 0.00 0.00 1.77 +0.42 35 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 1.49 +0.37 35 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 1.25 +0.31 35 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 1.05 +0.27 35 0 86 0
30MAR26 760.00 C 0.00 0.00 0.00 0.87 +0.22 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.73 +0.19 35 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.61 +0.17 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.51 +0.14 35 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.42 +0.12 35 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.35 +0.10 35 0 230 0
30MAR26 820.00 C 0.00 0.00 0.00 0.29 +0.08 35 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.24 +0.07 35 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.20 +0.06 35 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
30MAR26 860.00 C 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 220 0
30MAR26 900.00 C 1.10 1.10 1.10 0.06 +0.02 34 20 455 +20
29JUN26 250.00 C 0.00 0.00 0.00 260.87 +9.59 35 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 255.93 +9.58 35 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 251.00 +9.58 35 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 246.07 +9.58 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 241.15 +9.58 35 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 236.23 +9.57 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 231.32 +9.57 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 226.42 +9.57 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 224.32 +11.38 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 220.48 +14.22 53 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 214.90 +11.44 50 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 205.62 +11.87 49 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 192.50 +9.49 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 182.98 +9.44 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 173.65 +8.95 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 168.56 +11.81 44 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 157.00 +11.45 38 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 150.55 +11.95 42 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 142.07 +11.53 41 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 133.46 +11.82 40 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 124.81 +11.13 39 0 3 0
29JUN26 410.00 C 0.00 0.00 0.00 113.55 +7.86 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 108.72 +10.47 38 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 98.57 +7.75 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 91.17 +6.94 34 0 77 0
29JUN26 450.00 C 0.00 0.00 0.00 87.97 +12.48 37 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 81.67 +10.30 37 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 75.58 +11.45 37 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 67.16 +7.10 35 0 2,161 0
29JUN26 490.00 C 0.00 0.00 0.00 61.99 +6.80 34 0 519 0
29JUN26 500.00 C 59.50 59.50 59.50 59.21 +8.97 36 1 767 0
29JUN26 510.00 C 0.00 0.00 0.00 52.29 +5.39 34 0 58 0
29JUN26 520.00 C 0.00 0.00 0.00 50.15 +6.57 36 0 45 0
29JUN26 530.00 C 0.00 0.00 0.00 44.59 +4.76 35 0 10 0
29JUN26 540.00 C 0.00 0.00 0.00 39.87 +3.63 34 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 37.79 +4.45 35 0 544 0
29JUN26 560.00 C 0.00 0.00 0.00 34.24 +4.03 35 0 2,982 0
29JUN26 570.00 C 0.00 0.00 0.00 32.11 +4.63 36 0 13 0
29JUN26 580.00 C 0.00 0.00 0.00 29.20 +4.29 36 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 26.46 +3.82 36 0 6 0
29JUN26 600.00 C 0.00 0.00 0.00 24.20 +3.83 35 0 55 0
29JUN26 610.00 C 0.00 0.00 0.00 21.94 +3.56 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 19.75 +3.08 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 18.05 +3.09 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 16.35 +2.96 35 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 14.23 +2.44 35 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 12.92 +2.01 35 0 11 0
29JUN26 670.00 C 0.00 0.00 0.00 11.72 +2.34 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 10.52 +2.02 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 9.41 +1.76 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 8.56 +1.76 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 7.72 +1.67 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 6.87 +1.40 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 6.18 +1.29 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 5.60 +1.29 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 5.02 +1.17 35 0 30 0
29JUN26 760.00 C 0.00 0.00 0.00 4.45 +0.98 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 4.00 +0.91 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 3.62 +0.91 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 3.24 +0.82 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 2.86 +0.68 35 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 2.56 +0.62 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 2.32 +0.63 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 2.08 +0.58 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.83 +0.48 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.61 +0.40 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.47 +0.41 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.32 +0.40 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.17 +0.34 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 1.02 +0.28 35 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.92 +0.26 35 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 193.55 +8.95 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 184.35 +8.66 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 177.91 +11.04 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 170.26 +9.41 38 0 44 0
29SEP26 360.00 C 0.00 0.00 0.00 160.92 +10.88 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 152.68 +10.60 36 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 144.63 +10.38 36 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 133.98 +7.26 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 126.44 +6.92 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 119.23 +6.87 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 112.69 +3.66 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 108.56 +6.41 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 101.98 +8.91 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 92.84 +5.41 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 87.06 +5.39 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 83.71 +7.72 34 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 76.05 +4.59 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 73.17 +6.59 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 66.06 +3.87 33 0 757 0
29SEP26 510.00 C 0.00 0.00 0.00 63.50 +5.45 34 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 59.13 +5.25 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 54.77 +4.01 34 0 77 0
29SEP26 540.00 C 0.00 0.00 0.00 50.97 +4.44 34 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 47.38 +3.09 34 0 30 0
29SEP26 560.00 C 0.00 0.00 0.00 43.78 +2.79 34 0 38 0
29SEP26 570.00 C 0.00 0.00 0.00 40.52 +2.39 34 0 33 0
29SEP26 580.00 C 0.00 0.00 0.00 37.64 +2.37 33 0 18 0
29SEP26 590.00 C 0.00 0.00 0.00 34.77 +2.35 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 31.89 +1.78 33 0 49 0
29SEP26 610.00 C 33.00 33.00 33.00 29.64 +1.75 33 1 19 -1
29SEP26 620.00 C 0.00 0.00 0.00 27.41 +2.48 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 25.18 +2.34 33 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 22.43 +1.21 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.80 +1.20 33 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 19.16 +1.17 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 17.53 +1.10 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 16.06 +0.81 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 14.87 +0.80 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 13.68 +0.79 33 0 27 0
30DEC26 380.00 C 0.00 0.00 0.00 148.62 +7.54 33 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 141.44 +7.45 33 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 134.34 +7.41 33 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 127.34 +6.83 33 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 120.91 +6.82 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 114.48 +6.69 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 108.24 +6.13 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 102.90 +6.48 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 97.12 +6.32 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 91.70 +6.15 33 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 87.15 +8.33 33 0 25 0
30DEC26 490.00 C 0.00 0.00 0.00 81.39 +5.36 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 76.45 +4.42 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 74.06 +6.51 34 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 67.98 +4.58 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 63.82 +4.40 33 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 59.84 +3.83 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 58.11 +4.67 34 0 15 0
30DEC26 560.00 C 0.00 0.00 0.00 52.99 +2.93 33 0 9 0
30DEC26 570.00 C 0.00 0.00 0.00 49.57 +2.11 33 0 18 0
30DEC26 580.00 C 0.00 0.00 0.00 46.45 +1.80 33 0 9 0
30DEC26 590.00 C 0.00 0.00 0.00 43.71 +3.09 33 0 0 0
30DEC26 600.00 C 43.00 43.00 43.00 40.97 +3.07 33 8 16 +8
TOTAL CALL 6,610 65,943 -1,750
12DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
12DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 135 0 5 0
12DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
12DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 107 0 123 0
12DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
12DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
12DEC25 460.00 P 0.15 0.15 0.15 0.01 -0.05 66 10 1,217 0
12DEC25 470.00 P 0.16 0.16 0.16 0.01 -0.30 53 2 1,426 0
12DEC25 480.00 P 0.80 0.80 0.34 0.05 -1.15 48 27 672 -3
12DEC25 490.00 P 0.80 0.83 0.60 0.42 -3.06 48 37 1,357 -5
12DEC25 500.00 P 3.21 3.21 1.50 2.06 -5.36 48 445 936 +36
12DEC25 510.00 P 3.85 5.76 3.85 5.94 -8.50 46 175 135 +118
12DEC25 520.00 P 0.00 0.00 0.00 13.23 -9.31 48 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 22.21 -9.59 47 0 0 0
12DEC25 540.00 P 0.00 0.00 0.00 32.07 -10.80 55 0 0 0
12DEC25 550.00 P 0.00 0.00 0.00 42.00 -9.60 0 0 0 0
12DEC25 560.00 P 0.00 0.00 0.00 52.00 -9.60 0 0 0 0
12DEC25 570.00 P 0.00 0.00 0.00 62.00 -9.60 0 0 0 0
12DEC25 580.00 P 0.00 0.00 0.00 72.00 -9.60 0 0 0 0
12DEC25 590.00 P 0.00 0.00 0.00 82.00 -9.60 0 0 0 0
12DEC25 600.00 P 0.00 0.00 0.00 92.00 -9.60 0 0 0 0
19DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
19DEC25 420.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
19DEC25 430.00 P 0.00 0.00 0.00 0.01 -0.06 37 0 0 0
19DEC25 440.00 P 0.00 0.00 0.00 0.03 -0.17 36 0 30 0
19DEC25 450.00 P 0.51 0.51 0.51 0.12 -0.41 37 4 51 0
19DEC25 460.00 P 0.73 0.88 0.73 0.36 -0.88 37 53 85 +53
19DEC25 470.00 P 0.00 0.00 0.00 0.96 -1.60 37 0 43 0
19DEC25 480.00 P 2.15 2.15 2.15 2.16 -2.65 37 1 133 0
19DEC25 490.00 P 4.80 4.80 3.23 4.30 -3.97 37 92 98 +26
19DEC25 500.00 P 5.90 7.00 5.90 7.48 -5.32 37 43 31 +30
19DEC25 510.00 P 9.22 10.67 9.22 12.17 -6.82 37 3 15 +1
19DEC25 520.00 P 14.00 14.00 14.00 18.42 -8.07 38 1 1 +1
19DEC25 530.00 P 0.00 0.00 0.00 24.70 -9.11 34 0 0 0
19DEC25 540.00 P 0.00 0.00 0.00 33.73 -9.58 37 0 0 0
19DEC25 550.00 P 0.00 0.00 0.00 43.35 -10.25 42 0 0 0
19DEC25 560.00 P 0.00 0.00 0.00 52.26 -11.32 37 0 0 0
19DEC25 570.00 P 0.00 0.00 0.00 62.05 -9.56 37 0 0 0
19DEC25 580.00 P 0.00 0.00 0.00 72.00 -9.60 0 0 0 0
19DEC25 590.00 P 0.00 0.00 0.00 82.00 -9.60 0 0 0 0
19DEC25 600.00 P 0.00 0.00 0.00 92.00 -9.60 0 0 0 0
30DEC25 182.50 P 0.10 0.10 0.09 0.01 0.00 135 35 302 +35
30DEC25 185.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 187.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 0.01 0.00 130 0 30 0
30DEC25 192.50 P 0.00 0.00 0.00 0.01 0.00 128 0 135 0
30DEC25 195.00 P 0.00 0.00 0.00 0.01 0.00 126 0 160 0
30DEC25 197.50 P 0.00 0.00 0.00 0.01 0.00 125 0 83 0
30DEC25 200.00 P 0.00 0.00 0.00 0.01 0.00 123 0 125 0
30DEC25 205.00 P 0.00 0.00 0.00 0.01 0.00 120 0 126 0
30DEC25 210.00 P 0.00 0.00 0.00 0.01 0.00 117 0 164 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 114 0 86 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 111 0 154 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 105 0 173 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 103 0 51 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 100 0 178 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 97 0 57 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 95 0 571 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 298 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 90 0 426 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 87 0 862 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 606 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 83 0 696 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,752 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,348 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 303 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 681 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3,565 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,324 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 852 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 544 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 55 0 298 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,790 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,606 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12,029 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,734 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,337 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 4,361 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 2,960 0
30DEC25 420.00 P 0.00 0.00 0.00 0.04 -0.17 31 0 2,367 0
30DEC25 430.00 P 0.00 0.00 0.00 0.11 -0.36 31 0 2,126 0
30DEC25 440.00 P 0.85 0.85 0.85 0.27 -0.70 31 12 3,087 0
30DEC25 450.00 P 1.25 1.28 1.25 0.65 -1.19 31 56 1,652 +34
30DEC25 460.00 P 1.80 1.90 1.77 1.32 -1.87 31 18 1,057 -1
30DEC25 470.00 P 3.30 3.35 2.42 2.51 -2.72 31 117 3,132 -17
30DEC25 480.00 P 4.81 4.81 3.63 4.35 -3.38 32 148 1,773 +1
30DEC25 490.00 P 6.04 7.02 5.65 7.14 -4.19 32 128 2,009 +11
30DEC25 500.00 P 10.65 10.65 8.30 10.53 -5.97 31 335 2,791 +198
30DEC25 510.00 P 13.01 15.00 12.65 15.31 -7.17 31 154 1,187 +55
30DEC25 520.00 P 18.92 20.87 17.30 21.52 -6.98 32 359 6,917 +19
30DEC25 530.00 P 0.00 0.00 0.00 28.77 -6.49 33 0 2,158 0
30DEC25 540.00 P 0.00 0.00 0.00 34.99 -9.47 29 0 1,408 0
30DEC25 550.00 P 0.00 0.00 0.00 43.35 -10.25 28 0 2,116 0
30DEC25 560.00 P 0.00 0.00 0.00 52.53 -11.05 28 0 101 0
30DEC25 570.00 P 0.00 0.00 0.00 62.45 -9.54 31 0 198 0
30DEC25 580.00 P 65.84 65.84 65.00 72.13 -12.04 31 17 520 0
30DEC25 590.00 P 74.40 80.00 74.40 82.01 -9.60 31 46 50 +43
30DEC25 600.00 P 0.00 0.00 0.00 94.10 -7.91 53 0 313 0
30DEC25 610.00 P 0.00 0.00 0.00 102.00 -9.98 0 0 128 -1
30DEC25 620.00 P 0.00 0.00 0.00 112.00 -9.60 0 0 180 0
30DEC25 630.00 P 0.00 0.00 0.00 122.00 -9.60 0 0 57 0
30DEC25 640.00 P 0.00 0.00 0.00 132.00 -9.60 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 142.00 -9.60 0 0 1 0
30DEC25 660.00 P 0.00 0.00 0.00 152.00 -9.60 0 0 2 0
30DEC25 670.00 P 0.00 0.00 0.00 162.00 -9.60 0 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 172.00 -9.60 0 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 182.00 -9.60 0 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 192.00 -9.60 0 0 0 0
30DEC25 710.00 P 0.00 0.00 0.00 202.00 -9.60 0 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 212.00 -9.60 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 222.00 -9.60 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 232.00 -9.60 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 242.00 -9.60 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 252.00 -9.60 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 262.00 -9.60 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 272.00 -9.60 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 282.00 -9.60 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 292.00 -9.60 0 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 302.00 -9.60 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 312.00 -9.60 0 0 0 0
30DEC25 830.00 P 0.00 0.00 0.00 322.00 -9.60 0 0 0 0
30DEC25 840.00 P 0.00 0.00 0.00 332.00 -9.60 0 0 0 0
30DEC25 850.00 P 0.00 0.00 0.00 342.00 -9.60 0 0 0 0
30DEC25 860.00 P 0.00 0.00 0.00 352.00 -9.60 0 0 0 0
30DEC25 870.00 P 0.00 0.00 0.00 362.00 -9.60 0 0 0 0
30DEC25 880.00 P 0.00 0.00 0.00 372.00 -9.60 0 0 0 0
30DEC25 890.00 P 0.00 0.00 0.00 382.00 -9.60 0 0 0 0
30DEC25 900.00 P 0.00 0.00 0.00 392.00 -9.60 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 320.00 P 0.38 0.38 0.38 0.01 0.00 39 5 5 +5
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
29JAN26 360.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.08 -0.07 33 0 5 0
29JAN26 380.00 P 0.00 0.00 0.00 0.17 -0.11 34 0 88 0
29JAN26 390.00 P 0.00 0.00 0.00 0.31 -0.20 34 0 123 0
29JAN26 400.00 P 0.00 0.00 0.00 0.55 -0.32 34 0 470 0
29JAN26 410.00 P 1.60 1.60 1.60 0.93 -0.48 34 6 197 -6
29JAN26 420.00 P 0.00 0.00 0.00 1.49 -0.77 34 0 106 0
29JAN26 430.00 P 0.00 0.00 0.00 2.38 -1.01 34 0 109 0
29JAN26 440.00 P 3.42 3.42 3.40 3.54 -1.36 34 2 178 -2
29JAN26 450.00 P 5.80 5.80 4.26 5.07 -1.77 34 60 193 -34
29JAN26 460.00 P 6.25 6.30 6.25 6.87 -2.35 34 9 440 +9
29JAN26 470.00 P 8.24 9.00 8.24 9.23 -2.98 33 56 653 +41
29JAN26 480.00 P 10.78 11.59 10.78 12.20 -3.67 33 32 797 +29
29JAN26 490.00 P 15.80 15.80 13.50 15.87 -4.22 33 70 369 +60
29JAN26 500.00 P 19.11 20.00 18.99 20.00 -5.59 33 21 1,254 +16
29JAN26 510.00 P 23.14 23.14 23.14 25.49 -5.98 34 2 1,795 +1
29JAN26 520.00 P 29.00 30.32 27.80 31.54 -6.34 34 6 1,541 +3
29JAN26 530.00 P 0.00 0.00 0.00 38.00 -6.83 35 1 295 +1
29JAN26 540.00 P 0.00 0.00 0.00 45.25 -6.94 36 0 268 0
29JAN26 550.00 P 0.00 0.00 0.00 49.63 -10.59 31 0 291 0
29JAN26 560.00 P 0.00 0.00 0.00 60.65 -8.03 37 0 223 0
29JAN26 570.00 P 0.00 0.00 0.00 68.15 -9.31 36 0 127 0
29JAN26 580.00 P 70.00 70.00 70.00 76.54 -7.63 36 2 37 0
29JAN26 590.00 P 79.50 79.50 79.50 86.00 -9.18 37 2 17 +2
29JAN26 600.00 P 0.00 0.00 0.00 94.10 -10.19 35 0 27 0
29JAN26 610.00 P 0.00 0.00 0.00 102.97 -10.63 34 0 20 0
29JAN26 620.00 P 0.00 0.00 0.00 112.50 -12.97 34 0 69 0
29JAN26 630.00 P 0.00 0.00 0.00 122.23 -9.42 34 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 132.06 -9.74 34 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 142.00 -9.60 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 152.00 -9.60 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 162.00 -9.60 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 172.00 -9.60 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 182.00 -9.60 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 192.00 -9.60 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 202.00 -9.60 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 212.00 -9.60 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 222.00 -9.60 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 232.00 -9.60 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 242.00 -9.60 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 252.00 -9.60 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 262.00 -9.60 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 272.00 -9.60 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 282.00 -9.60 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 292.00 -9.60 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 302.00 -9.60 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 312.00 -9.60 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 322.00 -9.60 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 332.00 -9.60 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 342.00 -9.60 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 352.00 -9.60 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 362.00 -9.60 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 372.00 -9.60 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 382.00 -9.60 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 392.00 -9.60 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 0.41 -0.27 33 0 2 0
26FEB26 380.00 P 0.00 0.00 0.00 0.67 -0.39 33 0 6 0
26FEB26 390.00 P 0.00 0.00 0.00 1.05 -0.55 33 0 7 0
26FEB26 400.00 P 0.00 0.00 0.00 1.58 -0.73 33 0 107 0
26FEB26 410.00 P 0.00 0.00 0.00 2.30 -1.14 33 0 76 0
26FEB26 420.00 P 0.00 0.00 0.00 3.42 -1.39 33 0 112 0
26FEB26 430.00 P 5.23 5.23 5.23 4.78 -1.72 33 15 70 +15
26FEB26 440.00 P 6.29 6.48 6.29 6.47 -2.04 33 25 72 -25
26FEB26 450.00 P 8.35 8.35 8.35 8.50 -2.55 33 15 136 0
26FEB26 460.00 P 10.74 10.74 10.45 10.88 -3.03 33 11 58 +9
26FEB26 470.00 P 13.35 13.35 13.35 13.76 -3.10 33 1 279 +1
26FEB26 480.00 P 0.00 0.00 0.00 17.17 -4.06 33 0 224 0
26FEB26 490.00 P 19.38 19.38 19.38 21.14 -4.71 33 30 218 +15
26FEB26 500.00 P 0.00 0.00 0.00 25.69 -4.76 33 0 349 0
26FEB26 510.00 P 29.00 29.00 29.00 30.75 -5.01 33 1 49 +1
26FEB26 520.00 P 0.00 0.00 0.00 36.44 -6.50 33 0 72 0
26FEB26 530.00 P 0.00 0.00 0.00 43.40 -6.54 34 0 25 0
26FEB26 540.00 P 0.00 0.00 0.00 49.95 -7.22 34 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 53.89 -10.76 31 0 105 0
26FEB26 560.00 P 0.00 0.00 0.00 64.52 -8.11 35 0 0 0
26FEB26 570.00 P 0.00 0.00 0.00 68.49 -11.83 30 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 76.54 -12.99 29 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 86.00 -11.43 31 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 94.10 -13.22 29 0 0 0
26FEB26 610.00 P 0.00 0.00 0.00 106.05 -10.98 36 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 114.93 -10.54 36 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 123.17 -11.28 33 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 132.71 -10.36 33 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 144.12 -7.88 39 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 152.13 -11.19 33 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 56 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30MAR26 250.00 P 0.62 0.62 0.62 0.01 0.00 40 20 520 +20
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30MAR26 280.00 P 0.85 0.85 0.84 0.01 -0.01 34 96 287 +96
30MAR26 285.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 183 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
30MAR26 300.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 446 0
30MAR26 310.00 P 1.28 1.28 1.28 0.10 -0.03 35 1 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 228 0
30MAR26 330.00 P 1.57 1.57 1.56 0.28 -0.09 35 30 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.45 -0.11 35 0 1,398 0
30MAR26 350.00 P 0.00 0.00 0.00 0.69 -0.19 35 0 884 0
30MAR26 360.00 P 0.00 0.00 0.00 1.02 -0.29 35 0 317 0
30MAR26 370.00 P 0.00 0.00 0.00 1.50 -0.37 35 0 454 0
30MAR26 380.00 P 0.00 0.00 0.00 2.14 -0.45 35 0 161 0
30MAR26 390.00 P 0.00 0.00 0.00 2.92 -0.78 35 0 405 0
30MAR26 400.00 P 0.00 0.00 0.00 3.96 -0.84 35 0 542 0
30MAR26 410.00 P 0.00 0.00 0.00 5.43 -1.01 35 0 325 0
30MAR26 420.00 P 0.00 0.00 0.00 6.77 -1.61 35 0 246 0
30MAR26 430.00 P 0.00 0.00 0.00 8.97 -1.58 35 0 368 0
30MAR26 440.00 P 0.00 0.00 0.00 10.94 -2.25 35 0 307 0
30MAR26 450.00 P 12.95 13.35 12.95 13.35 -2.78 34 2 236 0
30MAR26 460.00 P 0.00 0.00 0.00 16.21 -3.20 34 0 97 0
30MAR26 470.00 P 0.00 0.00 0.00 19.46 -3.68 34 0 4,474 0
30MAR26 480.00 P 21.00 22.72 21.00 23.09 -4.23 34 15 1,890 -5
30MAR26 490.00 P 0.00 0.00 0.00 27.47 -3.85 34 0 1,127 0
30MAR26 500.00 P 31.00 31.00 31.00 32.51 -4.24 34 70 1,206 +70
30MAR26 510.00 P 0.00 0.00 0.00 37.72 -4.55 35 0 150 0
30MAR26 520.00 P 0.00 0.00 0.00 43.07 -5.23 34 0 106 0
30MAR26 530.00 P 0.00 0.00 0.00 50.14 -4.30 36 0 79 0
30MAR26 540.00 P 0.00 0.00 0.00 56.00 -5.22 35 0 60 0
30MAR26 550.00 P 0.00 0.00 0.00 62.74 -6.07 35 0 11 0
30MAR26 560.00 P 0.00 0.00 0.00 71.16 -6.42 37 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 78.26 -7.33 37 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 81.51 -10.29 32 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 89.44 -12.79 32 0 90 0
30MAR26 600.00 P 0.00 0.00 0.00 102.15 -8.72 37 0 22 0
30MAR26 610.00 P 0.00 0.00 0.00 111.76 -7.66 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 118.53 -9.09 37 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 129.79 -7.11 40 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 138.56 -6.89 40 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 144.12 -11.18 34 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 154.08 -9.68 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 164.52 -8.65 38 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 173.87 -7.96 38 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 182.32 -9.36 35 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 192.14 -9.46 35 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 202.08 -9.52 35 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 212.00 -9.60 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 222.00 -9.60 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 232.00 -9.60 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 242.00 -9.60 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 252.00 -9.60 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 262.00 -9.60 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 272.00 -9.60 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 282.00 -9.60 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 292.00 -9.60 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 302.00 -9.60 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 312.00 -9.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 322.00 -9.60 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 332.00 -9.60 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 342.00 -9.60 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 352.00 -9.60 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 362.00 -9.60 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 372.00 -9.60 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 382.00 -9.60 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 392.00 -9.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.09 0.00 35 0 691 0
29JUN26 255.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 47 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 54 0
29JUN26 265.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 29 0
29JUN26 275.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.35 -0.03 35 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.54 -0.04 35 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.65 -0.05 35 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.79 -0.07 35 0 212 0
29JUN26 310.00 P 0.00 0.00 0.00 1.11 -0.09 35 0 36 0
29JUN26 320.00 P 0.00 0.00 0.00 1.56 -0.14 35 0 5 0
29JUN26 330.00 P 0.00 0.00 0.00 2.08 -0.22 35 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.82 -0.22 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 3.65 -0.36 35 0 280 0
29JUN26 360.00 P 0.00 0.00 0.00 4.86 -0.37 35 0 421 0
29JUN26 370.00 P 0.00 0.00 0.00 5.96 -0.75 35 0 123 0
29JUN26 380.00 P 0.00 0.00 0.00 7.67 -0.58 35 0 551 0
29JUN26 390.00 P 10.04 10.04 10.04 8.95 -1.33 35 100 467 +94
29JUN26 400.00 P 0.00 0.00 0.00 11.48 -0.87 35 0 206 0
29JUN26 410.00 P 0.00 0.00 0.00 12.96 -1.71 35 0 43 0
29JUN26 420.00 P 0.00 0.00 0.00 15.49 -1.55 34 0 18 0
29JUN26 430.00 P 17.70 17.70 17.70 18.13 -2.76 34 1 50 0
29JUN26 440.00 P 0.00 0.00 0.00 21.32 -1.61 34 0 3,477 0
29JUN26 450.00 P 22.00 22.00 22.00 24.53 -2.04 34 1 1,175 -1
29JUN26 460.00 P 0.00 0.00 0.00 28.34 -2.15 34 0 1,432 0
29JUN26 470.00 P 0.00 0.00 0.00 32.26 -2.37 34 0 302 0
29JUN26 480.00 P 33.84 33.84 33.84 36.52 -2.82 34 1 3,891 0
29JUN26 490.00 P 0.00 0.00 0.00 41.20 -3.33 34 0 625 0
29JUN26 500.00 P 0.00 0.00 0.00 45.91 -3.38 34 0 180 0
29JUN26 510.00 P 0.00 0.00 0.00 51.25 -4.63 34 0 1,600 0
29JUN26 520.00 P 0.00 0.00 0.00 56.83 -4.44 34 0 12 0
29JUN26 530.00 P 0.00 0.00 0.00 62.31 -5.14 34 0 23 0
29JUN26 540.00 P 0.00 0.00 0.00 68.89 -7.14 34 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 75.97 -6.37 34 0 521 0
29JUN26 560.00 P 0.00 0.00 0.00 81.15 -5.00 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 90.13 -6.78 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 97.04 -8.19 34 0 21 0
29JUN26 590.00 P 0.00 0.00 0.00 102.91 -10.06 33 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 113.60 -5.30 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 121.62 -7.27 36 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 129.46 -5.76 36 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 138.43 -7.28 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 146.13 -5.85 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 154.71 -5.99 36 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 163.36 -6.08 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 172.49 -5.73 37 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 181.33 -5.94 37 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 189.88 -6.48 37 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 198.88 -6.59 37 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 207.95 -6.75 37 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 217.09 -6.97 37 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 225.04 -8.42 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 234.42 -8.49 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 245.63 -6.86 38 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 255.07 -7.09 38 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 264.47 -7.41 38 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 273.95 -7.75 38 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 283.43 -8.79 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 292.92 -8.68 38 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 302.60 -9.00 38 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 312.39 -9.21 38 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 322.00 -9.60 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 332.00 -9.60 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 342.00 -9.60 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 352.00 -9.60 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 362.00 -9.60 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 372.00 -9.60 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 382.00 -9.60 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 392.00 -9.60 0 0 0 0
29SEP26 320.00 P 5.34 5.34 5.34 2.81 -0.75 33 5 422 +5
29SEP26 330.00 P 0.00 0.00 0.00 3.56 -1.06 33 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 4.61 -1.09 33 0 17 0
29SEP26 350.00 P 0.00 0.00 0.00 5.86 -1.52 33 0 53 0
29SEP26 360.00 P 0.00 0.00 0.00 7.36 -1.56 33 0 18 0
29SEP26 370.00 P 0.00 0.00 0.00 8.89 -1.67 33 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 10.83 -2.12 33 0 40 0
29SEP26 390.00 P 15.40 15.40 15.40 12.51 -2.83 33 1 30 -1
29SEP26 400.00 P 0.00 0.00 0.00 15.26 -2.77 33 0 186 0
29SEP26 410.00 P 0.00 0.00 0.00 17.41 -2.78 33 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 20.69 -3.08 33 0 55 0
29SEP26 430.00 P 0.00 0.00 0.00 24.06 -2.81 33 0 83 0
29SEP26 440.00 P 0.00 0.00 0.00 27.46 -2.85 33 0 1,314 0
29SEP26 450.00 P 0.00 0.00 0.00 30.47 -3.69 33 0 74 0
29SEP26 460.00 P 0.00 0.00 0.00 34.66 -3.81 33 0 76 0
29SEP26 470.00 P 0.00 0.00 0.00 38.42 -4.28 33 0 161 0
29SEP26 480.00 P 0.00 0.00 0.00 43.33 -4.27 33 0 500 0
29SEP26 490.00 P 0.00 0.00 0.00 48.67 -4.20 33 0 24 0
29SEP26 500.00 P 0.00 0.00 0.00 53.51 -4.84 33 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 58.80 -5.22 33 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 62.06 -7.71 32 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 71.23 -5.60 34 0 34 0
29SEP26 540.00 P 0.00 0.00 0.00 77.06 -6.12 34 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 83.73 -5.34 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 88.47 -8.77 33 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 98.19 -4.80 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 105.77 -4.41 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 113.23 -4.20 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 120.72 -4.44 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 124.97 -8.00 33 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 136.43 -7.00 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 144.53 -4.27 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 152.65 -4.50 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 161.24 -4.28 36 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 169.60 -4.34 36 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 178.04 -7.41 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 182.39 -8.87 33 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 191.19 -8.89 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 200.01 -8.93 33 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 15.08 -1.63 33 0 16 0
30DEC26 390.00 P 0.00 0.00 0.00 17.18 -2.16 33 0 0 0
30DEC26 400.00 P 20.00 20.00 20.00 20.40 -1.65 33 1 7 0
30DEC26 410.00 P 0.00 0.00 0.00 23.26 -2.14 33 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 26.66 -2.04 33 0 34 0
30DEC26 430.00 P 0.00 0.00 0.00 29.58 -3.33 33 0 2 0
30DEC26 440.00 P 0.00 0.00 0.00 32.97 -3.87 33 0 35 0
30DEC26 450.00 P 36.80 36.80 36.80 37.00 -3.02 33 11 26 +11
30DEC26 460.00 P 0.00 0.00 0.00 40.44 -3.77 33 0 90 0
30DEC26 470.00 P 0.00 0.00 0.00 44.97 -3.61 33 0 130 0
30DEC26 480.00 P 0.00 0.00 0.00 49.72 -3.36 33 0 13 0
30DEC26 490.00 P 0.00 0.00 0.00 54.31 -5.80 33 0 2 0
30DEC26 500.00 P 0.00 0.00 0.00 59.60 -3.82 33 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 65.22 -5.28 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 69.60 -6.45 32 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 76.80 -5.41 33 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.62 -5.04 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 90.22 -4.93 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 97.05 -5.44 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 102.25 -6.34 33 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 109.13 -6.65 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 116.31 -6.70 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 123.53 -6.78 33 0 0 0
TOTAL PUT 3,045 145,784 +1,064
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.96
30DEC25 3.60 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.27 -0.05 61 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.17 -0.05 56 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.06 -0.06 0 0 2 0
30DEC25 4.00 C 0.00 0.00 0.00 0.96 -0.06 0 0 2 0
30DEC25 4.10 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.36 -0.05 0 0 1 0
30DEC25 4.70 C 0.00 0.00 0.00 0.27 -0.04 13 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.18 -0.05 14 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 0.12 -0.03 18 0 14 0
30DEC25 5.00 C 0.07 0.07 0.07 0.06 -0.03 16 150 260 +144
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 984 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,306 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 158 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 202 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,087 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 622 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JAN26 4.10 C 0.00 0.00 0.00 0.90 -0.02 37 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.48 -0.04 12 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.39 -0.05 15 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 -0.04 16 0 236 0
29JAN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 195 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 310 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.90 -0.02 26 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 -0.04 11 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.50 -0.04 15 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
26FEB26 4.70 C 0.32 0.32 0.32 0.35 -0.03 18 30 30 +30
26FEB26 4.80 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.20 -0.04 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 -0.04 16 0 85 0
26FEB26 5.25 C 0.00 0.00 0.00 0.06 -0.02 16 0 249 0
26FEB26 5.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 190 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.03 15 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.80 -0.03 12 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 -0.04 17 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 -0.02 20 0 10 0
30MAR26 4.60 C 0.44 0.44 0.44 0.46 -0.02 18 30 90 +30
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.02 19 0 155 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.03 17 0 390 0
30MAR26 4.90 C 0.23 0.23 0.23 0.25 -0.03 17 2 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.19 -0.03 17 0 1,061 0
30MAR26 5.25 C 0.00 0.00 0.00 0.10 -0.02 17 0 1,105 0
30MAR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 605 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.03 21 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 -0.04 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 -0.04 18 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.06 18 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.04 19 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.03 18 0 40 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29JUN26 5.00 C 0.31 0.31 0.31 0.28 -0.04 18 30 46 +30
29JUN26 5.25 C 0.20 0.20 0.20 0.18 -0.03 19 30 252 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 1,275 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 516 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 33 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.04 19 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.03 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 -0.03 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.02 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 -0.04 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 -0.03 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.02 19 0 367 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 65 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 -0.04 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.05 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.04 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.04 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 -0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 272 15,351 +264
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 350 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 515 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 206 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 210 0
30DEC25 4.80 P 0.00 0.00 0.00 0.02 0.00 17 0 180 0
30DEC25 4.90 P 0.06 0.06 0.06 0.05 +0.01 17 22 882 0
30DEC25 5.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 1,058 0
30DEC25 5.25 P 0.00 0.00 0.00 0.30 +0.04 21 0 1,498 0
30DEC25 5.50 P 0.00 0.00 0.00 0.55 +0.05 32 0 666 0
30DEC25 5.75 P 0.00 0.00 0.00 0.80 +0.04 43 0 150 0
30DEC25 6.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 52 0
30DEC25 6.25 P 0.00 0.00 0.00 1.30 +0.04 60 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.56 +0.05 76 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.80 +0.04 76 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.80 +0.04 103 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.30 +0.04 114 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 230 0
29JAN26 4.90 P 0.10 0.10 0.10 0.09 +0.01 17 62 178 +62
29JAN26 5.00 P 0.00 0.00 0.00 0.14 +0.02 17 0 259 0
29JAN26 5.25 P 0.00 0.00 0.00 0.32 +0.03 19 0 411 0
29JAN26 5.50 P 0.00 0.00 0.00 0.56 +0.05 25 0 158 0
29JAN26 5.75 P 0.00 0.00 0.00 0.80 +0.04 29 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.31 +0.04 45 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.56 +0.04 50 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.80 +0.03 51 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 25 0
26FEB26 4.80 P 0.00 0.00 0.00 0.08 0.00 17 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.12 +0.01 17 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.17 +0.01 17 0 190 0
26FEB26 5.25 P 0.00 0.00 0.00 0.34 +0.03 18 0 311 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 +0.04 21 0 200 0
26FEB26 5.75 P 0.00 0.00 0.00 0.81 +0.05 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.06 +0.05 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.31 +0.04 54 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.56 +0.04 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 255 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 17 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 200 0
30MAR26 4.60 P 0.00 0.00 0.00 0.05 0.00 17 0 104 0
30MAR26 4.70 P 0.08 0.08 0.08 0.08 +0.01 18 10 600 +10
30MAR26 4.80 P 0.00 0.00 0.00 0.11 +0.01 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.15 +0.02 18 0 835 0
30MAR26 5.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 686 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 +0.03 18 0 960 0
30MAR26 5.50 P 0.00 0.00 0.00 0.57 +0.04 20 0 635 0
30MAR26 5.75 P 0.00 0.00 0.00 0.81 +0.05 24 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.06 +0.04 28 0 142 0
30MAR26 6.25 P 0.00 0.00 0.00 1.31 +0.04 33 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.81 +0.04 41 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.06 +0.04 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.56 +0.04 51 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.03 50 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.03 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.03 56 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 0.00 19 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 19 0 20 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.01 19 0 70 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 +0.01 19 0 110 0
29JUN26 4.90 P 0.00 0.00 0.00 0.27 +0.02 19 0 12 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.01 18 0 75 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.02 19 0 111 0
29JUN26 5.50 P 0.66 0.66 0.66 0.69 +0.03 20 30 100 +30
29JUN26 5.75 P 0.00 0.00 0.00 0.90 +0.03 21 0 67 0
29JUN26 6.00 P 0.00 0.00 0.00 1.13 +0.03 22 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 +0.04 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.03 26 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.03 26 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.03 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.03 33 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 +0.03 33 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.03 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 19 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.03 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.03 20 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.03 20 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 +0.05 20 0 41 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.05 21 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.03 21 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.15 +0.04 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 +0.03 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 +0.03 25 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.03 26 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.03 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.03 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 +0.01 21 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.50 P 0.22 0.22 0.22 0.22 +0.02 21 17 117 +17
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.02 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.03 22 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.04 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.04 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.05 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.04 32 0 0 0
TOTAL PUT 141 15,350 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.17
30DEC25 5.00 C 0.00 0.00 0.00 5.18 -0.06 114 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.93 -0.06 104 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.67 -0.07 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.46 -0.03 136 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 4.22 -0.02 134 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.97 -0.02 124 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.68 -0.06 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.49 -0.05 117 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 3.18 -0.06 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 3.01 +0.02 107 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 2.17 -0.07 0 0 5 0
30DEC25 8.25 C 0.00 0.00 0.00 1.99 +0.01 67 0 350 0
30DEC25 8.50 C 0.00 0.00 0.00 1.69 -0.04 38 0 19 0
30DEC25 8.75 C 0.00 0.00 0.00 1.45 -0.04 39 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.97 -0.04 33 0 11 0
30DEC25 9.50 C 0.00 0.00 0.00 0.73 -0.05 28 0 36 0
30DEC25 9.75 C 0.00 0.00 0.00 0.53 -0.05 28 0 265 0
30DEC25 10.00 C 0.00 0.00 0.00 0.34 -0.07 25 0 255 0
30DEC25 10.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 591 0
30DEC25 11.00 C 0.04 0.04 0.04 0.04 -0.02 28 2 763 +2
30DEC25 11.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 615 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 727 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 3.19 -0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.01 0.00 62 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.44 -0.15 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.20 -0.07 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.99 -0.03 38 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.49 -0.05 29 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.30 -0.07 33 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.08 -0.07 31 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 0.88 -0.07 30 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 0.66 -0.08 26 0 400 0
29JAN26 10.00 C 0.59 0.59 0.59 0.52 -0.06 27 2 470 0
29JAN26 10.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 390 0
29JAN26 11.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 390 0
29JAN26 11.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 80 0
29JAN26 12.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 266 0
29JAN26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.55 -0.04 45 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.23 -0.05 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.99 -0.08 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.77 -0.02 28 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.55 -0.04 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.34 -0.03 28 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.10 -0.09 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.79 -0.04 28 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 0.65 -0.05 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.42 -0.05 28 0 15 0
26FEB26 11.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 72 0
26FEB26 11.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 138 0
26FEB26 12.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.97 -0.06 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.23 -0.06 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.73 -0.06 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.49 -0.06 34 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.24 -0.10 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.01 -0.09 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.76 -0.11 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.55 -0.04 35 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.35 0.00 38 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.06 -0.04 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.84 -0.04 29 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.48 -0.05 32 0 14 0
30MAR26 9.25 C 0.00 0.00 0.00 1.29 +0.01 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.08 -0.08 29 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.77 -0.05 28 0 21 0
30MAR26 10.50 C 0.00 0.00 0.00 0.56 -0.02 29 0 8 0
30MAR26 11.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 135 0
30MAR26 12.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 20 0
30MAR26 12.50 C 0.00 0.00 0.00 0.11 0.00 30 0 23 0
30MAR26 13.00 C 0.00 0.00 0.00 0.07 0.00 30 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.03 -0.06 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.79 -0.06 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.55 -0.07 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.33 -0.05 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.08 -0.07 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 -0.04 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.63 -0.05 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.40 -0.05 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.18 -0.03 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.97 -0.08 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.79 -0.05 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.60 -0.07 27 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.43 -0.07 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.28 -0.07 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.14 -0.07 27 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.01 -0.07 28 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.79 -0.05 28 0 5 0
29JUN26 11.00 C 0.61 0.61 0.61 0.64 -0.01 29 2 19 +2
29JUN26 11.50 C 0.00 0.00 0.00 0.46 -0.04 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 -0.03 29 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.35 -0.05 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.10 -0.07 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.88 -0.07 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.67 -0.07 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.44 -0.09 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.07 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.05 -0.06 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.87 -0.05 28 0 0 0
29SEP26 9.00 C 1.75 1.75 1.75 1.71 -0.04 29 5 31 +5
29SEP26 9.25 C 0.00 0.00 0.00 1.53 -0.07 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.26 -0.06 28 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.17 -0.03 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.92 -0.06 29 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.05 30 0 14 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.03 30 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.71 -0.08 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.53 -0.07 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 -0.09 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.15 -0.09 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.99 -0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.07 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 -0.06 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.57 -0.02 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.16 +0.01 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
30DEC26 11.50 C 0.75 0.75 0.75 0.79 +0.01 30 10 10 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.02 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
TOTAL CALL 21 8,690 +19
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 81 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30DEC25 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 81 0
30DEC25 9.50 P 0.05 0.05 0.05 0.05 0.00 29 50 241 +50
30DEC25 9.75 P 0.09 0.09 0.09 0.09 -0.01 27 15 292 0
30DEC25 10.00 P 0.17 0.17 0.17 0.17 0.00 27 15 580 +15
30DEC25 10.50 P 0.00 0.00 0.00 0.44 0.00 26 0 275 0
30DEC25 11.00 P 0.00 0.00 0.00 0.86 +0.03 29 0 2,434 0
30DEC25 11.50 P 0.00 0.00 0.00 1.37 +0.06 42 0 2,344 0
30DEC25 12.00 P 0.00 0.00 0.00 1.85 +0.05 46 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 2.40 +0.09 69 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 3.84 -0.01 72 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.33 +0.06 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 4.83 +0.06 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.35 +0.01 98 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 5.83 -0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.35 +0.08 109 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 8 0
29JAN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 83 0
29JAN26 9.50 P 0.15 0.15 0.15 0.15 0.00 28 20 119 +20
29JAN26 9.75 P 0.00 0.00 0.00 0.22 0.00 28 0 524 0
29JAN26 10.00 P 0.00 0.00 0.00 0.32 0.00 28 0 569 0
29JAN26 10.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 432 0
29JAN26 11.00 P 0.00 0.00 0.00 0.96 +0.03 29 0 545 0
29JAN26 11.50 P 0.00 0.00 0.00 1.38 +0.07 29 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.85 +0.05 31 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 2.40 +0.06 45 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.85 +0.04 42 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.85 0.00 52 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.35 +0.03 57 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.85 +0.08 61 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.35 +0.01 65 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.85 0.00 69 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.35 +0.08 73 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
26FEB26 9.25 P 0.15 0.15 0.15 0.16 0.00 28 50 100 +50
26FEB26 9.50 P 0.00 0.00 0.00 0.22 0.00 27 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.32 +0.01 28 0 28 0
26FEB26 10.00 P 0.00 0.00 0.00 0.41 0.00 27 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.69 +0.03 28 0 45 0
26FEB26 11.00 P 0.00 0.00 0.00 1.03 +0.02 28 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 1.38 -0.03 24 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.86 +0.01 28 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 2.40 +0.05 38 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.87 +0.06 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.40 +0.07 47 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.90 +0.05 51 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.40 +0.08 56 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.93 +0.16 63 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.35 +0.01 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.95 +0.10 73 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.35 +0.08 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 28 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 0.00 29 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.07 +0.01 30 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 +0.01 30 0 145 0
30MAR26 8.75 P 0.13 0.13 0.13 0.14 +0.01 30 50 100 +50
30MAR26 9.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.25 +0.01 29 0 52 0
30MAR26 9.50 P 0.00 0.00 0.00 0.32 0.00 29 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.42 +0.01 29 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.52 0.00 29 0 188 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 286 0
30MAR26 11.00 P 0.00 0.00 0.00 1.12 +0.02 29 0 67 0
30MAR26 11.50 P 0.00 0.00 0.00 1.46 +0.03 27 0 10 0
30MAR26 12.00 P 1.87 1.87 1.87 1.94 +0.02 31 20 20 +20
30MAR26 12.50 P 0.00 0.00 0.00 2.40 +0.05 33 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.87 +0.06 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.40 +0.07 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.90 +0.05 45 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.40 +0.08 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.93 +0.16 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.35 +0.01 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.95 +0.10 63 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.35 +0.08 54 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.12 0.00 29 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 -0.01 29 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 0.00 29 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.34 0.00 29 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 -0.01 29 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.51 0.00 29 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 0.00 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 +0.01 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 +0.01 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 +0.02 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.52 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.04 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 +0.04 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.90 +0.05 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.40 +0.08 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.93 +0.16 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.36 +0.02 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.95 +0.10 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.36 +0.09 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.01 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.01 30 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 -0.01 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 0.00 30 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.01 30 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.99 -0.01 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.30 0.00 31 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.62 0.00 31 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 +0.01 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.35 +0.01 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.77 +0.03 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.03 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.63 +0.02 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.09 +0.04 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.03 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.99 +0.03 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.46 +0.12 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.95 +0.10 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.38 +0.11 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 +0.04 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.04 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.03 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.03 30 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 +0.06 30 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.01 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.10 +0.04 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 +0.06 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 +0.13 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.72 +0.11 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.14 +0.09 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.58 +0.07 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.05 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.48 +0.14 34 0 0 0
TOTAL PUT 220 11,823 +205
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.42
30DEC25 0.45 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.82 +0.05 0 0 0 0
30DEC25 0.65 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
30DEC25 0.70 C 0.00 0.00 0.00 0.72 +0.05 0 0 0 0
30DEC25 0.75 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30DEC25 0.80 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30DEC25 0.90 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.42 +0.05 0 0 6 0
30DEC25 1.05 C 0.00 0.00 0.00 0.37 +0.05 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.32 +0.05 0 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.27 +0.05 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.22 +0.04 0 0 7 0
30DEC25 1.25 C 0.18 0.18 0.18 0.18 +0.05 47 5 74 -5
30DEC25 1.30 C 0.00 0.00 0.00 0.13 +0.03 36 0 54 0
30DEC25 1.35 C 0.10 0.10 0.10 0.10 +0.03 45 30 40 -30
30DEC25 1.40 C 0.07 0.07 0.07 0.07 +0.03 45 62 180 -20
30DEC25 1.45 C 0.00 0.00 0.00 0.05 +0.02 48 0 177 0
30DEC25 1.50 C 0.02 0.02 0.02 0.03 +0.01 46 6 280 +6
30DEC25 1.55 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 0.80 C 0.00 0.00 0.00 0.63 +0.06 92 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.58 +0.06 83 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.53 +0.06 75 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.48 +0.05 67 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.43 +0.05 59 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.38 +0.05 52 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.33 +0.05 45 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.20 +0.04 43 0 25 0
29JAN26 1.30 C 0.00 0.00 0.00 0.16 +0.03 41 0 78 0
29JAN26 1.35 C 0.00 0.00 0.00 0.13 +0.03 43 0 56 0
29JAN26 1.40 C 0.00 0.00 0.00 0.11 +0.03 46 0 71 0
29JAN26 1.45 C 0.07 0.07 0.07 0.08 +0.02 43 20 38 0
29JAN26 1.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
29JAN26 1.55 C 0.00 0.00 0.00 0.05 +0.02 46 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.04 +0.02 47 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.63 +0.05 69 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.58 +0.05 62 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.53 +0.05 55 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.43 +0.04 43 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.38 +0.04 37 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.34 +0.05 45 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.26 +0.05 46 0 0 0
26FEB26 1.25 C 0.00 0.00 0.00 0.22 +0.04 44 0 0 0
26FEB26 1.30 C 0.00 0.00 0.00 0.19 +0.04 46 0 30 0
26FEB26 1.35 C 0.00 0.00 0.00 0.16 +0.03 46 0 30 0
26FEB26 1.40 C 0.12 0.13 0.12 0.14 +0.03 48 61 10 -52
26FEB26 1.45 C 0.09 0.09 0.09 0.12 +0.03 49 60 60 +60
26FEB26 1.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 25 0
26FEB26 1.55 C 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.92 +0.05 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.88 +0.05 92 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.83 +0.05 83 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.78 +0.05 74 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.73 +0.05 66 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.68 +0.05 59 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.63 +0.05 52 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.53 +0.05 40 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.49 +0.05 52 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.44 +0.05 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.27 +0.05 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.23 +0.04 40 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30MAR26 1.35 C 0.00 0.00 0.00 0.17 +0.03 41 0 5 0
30MAR26 1.40 C 0.00 0.00 0.00 0.15 +0.04 43 0 0 0
30MAR26 1.45 C 0.11 0.12 0.11 0.12 +0.03 41 18 72 +18
30MAR26 1.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.09 +0.03 43 0 18 0
30MAR26 1.60 C 0.00 0.00 0.00 0.07 +0.02 41 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.05 +0.02 43 0 5 0
30MAR26 1.75 C 0.05 0.05 0.05 0.04 +0.02 42 3 3 +3
30MAR26 1.80 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.88 +0.05 50 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.69 +0.05 52 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.59 +0.05 41 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.50 +0.05 41 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.42 +0.05 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 +0.05 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.34 +0.04 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.27 +0.03 40 0 2 0
29JUN26 1.30 C 0.00 0.00 0.00 0.25 +0.04 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.22 +0.03 41 0 150 0
29JUN26 1.40 C 0.20 0.20 0.20 0.19 +0.03 40 30 11 -19
29JUN26 1.45 C 0.00 0.00 0.00 0.18 +0.04 43 0 2 0
29JUN26 1.50 C 0.13 0.13 0.13 0.15 +0.03 41 45 45 +45
29JUN26 1.55 C 0.14 0.14 0.14 0.14 +0.03 43 25 21 -25
29JUN26 1.60 C 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.09 +0.02 41 0 68 0
29JUN26 1.75 C 0.09 0.09 0.09 0.08 +0.02 42 20 0 -20
29JUN26 1.80 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.05 +0.02 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.64 +0.05 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.60 +0.05 47 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.55 +0.05 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.51 +0.05 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.18 +0.03 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.14 +0.03 44 0 6 0
29SEP26 1.70 C 0.13 0.13 0.13 0.12 +0.02 43 24 94 -24
29SEP26 1.75 C 0.00 0.00 0.00 0.11 +0.02 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.60 +0.05 42 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.48 +0.05 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.44 +0.04 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.38 +0.04 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30DEC26 1.45 C 0.20 0.20 0.20 0.23 +0.03 42 30 30 +30
30DEC26 1.50 C 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.20 +0.03 43 0 0 0
30DEC26 1.60 C 0.16 0.16 0.16 0.18 +0.02 42 25 25 +25
30DEC26 1.65 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30DEC26 1.75 C 0.12 0.12 0.12 0.14 +0.02 42 24 24 +24
30DEC26 1.80 C 0.15 0.15 0.11 0.13 +0.02 43 21 20 +20
TOTAL CALL 509 2,261 +36
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 0.65 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.01 0.00 194 0 20 0
30DEC25 0.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30DEC25 1.20 P 0.01 0.01 0.01 0.01 0.00 61 4 50 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 52 0
30DEC25 1.35 P 0.00 0.00 0.00 0.02 -0.03 37 0 97 0
30DEC25 1.40 P 0.00 0.00 0.00 0.05 -0.02 47 0 5 0
30DEC25 1.45 P 0.07 0.07 0.07 0.08 -0.03 49 10 150 -10
30DEC25 1.50 P 0.00 0.00 0.00 0.11 -0.04 47 0 150 0
30DEC25 1.55 P 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
30DEC25 1.60 P 0.00 0.00 0.00 0.19 -0.05 48 0 20 0
30DEC25 1.65 P 0.00 0.00 0.00 0.24 -0.04 56 0 0 0
30DEC25 1.70 P 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.33 -0.05 0 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.53 -0.05 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.58 -0.05 0 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 1.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
29JAN26 1.30 P 0.04 0.04 0.04 0.04 -0.01 44 2 69 0
29JAN26 1.35 P 0.00 0.00 0.00 0.05 -0.03 40 0 40 0
29JAN26 1.40 P 0.00 0.00 0.00 0.08 -0.03 44 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.21 -0.04 44 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
26FEB26 1.20 P 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
26FEB26 1.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.06 -0.02 45 0 30 0
26FEB26 1.35 P 0.07 0.07 0.07 0.08 -0.02 45 66 36 -54
26FEB26 1.40 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
26FEB26 1.45 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.23 -0.04 45 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.35 -0.04 45 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.39 -0.05 42 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.44 -0.05 45 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.01 43 0 25 0
30MAR26 1.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.07 -0.01 42 0 26 0
30MAR26 1.35 P 0.00 0.00 0.00 0.09 -0.01 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.11 -0.02 40 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.36 -0.04 43 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.41 -0.04 47 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.54 -0.05 45 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.68 -0.05 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 -0.01 41 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
29JUN26 1.25 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.29 -0.02 45 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.40 -0.03 45 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.44 -0.04 45 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.48 -0.04 45 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.52 -0.05 45 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.57 -0.04 47 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.79 -0.05 45 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.11 -0.01 43 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 -0.04 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.48 -0.04 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.60 -0.05 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.65 -0.04 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.09 -0.01 42 0 20 0
30DEC26 1.15 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.13 -0.02 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.50 -0.03 43 0 0 0
TOTAL PUT 82 1,519 -64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.91
30DEC25 1.70 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.73 -0.05 85 0 10 0
30DEC25 2.30 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 0.41 -0.05 0 0 30 0
30DEC25 2.60 C 0.00 0.00 0.00 0.31 -0.04 0 0 216 0
30DEC25 2.70 C 0.00 0.00 0.00 0.21 -0.04 0 0 40 0
30DEC25 2.80 C 0.00 0.00 0.00 0.12 -0.04 14 0 421 0
30DEC25 2.90 C 0.00 0.00 0.00 0.06 -0.03 19 0 120 0
30DEC25 3.00 C 0.05 0.05 0.03 0.03 -0.01 23 2 110 +1
30DEC25 3.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 216 0
30DEC25 3.20 C 0.01 0.01 0.01 0.01 0.00 31 3 127 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 62 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 1.95 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
29JAN26 2.20 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29JAN26 2.90 C 0.11 0.11 0.11 0.10 -0.03 20 2 2 +2
29JAN26 3.00 C 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 52 0
29JAN26 3.20 C 0.00 0.00 0.00 0.02 -0.01 23 0 82 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 73 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.92 - 0 0 0 -
26FEB26 2.10 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.52 -0.05 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.42 -0.05 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.33 -0.05 14 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.25 -0.05 18 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.12 -0.05 19 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.05 -0.04 21 0 100 0
26FEB26 3.20 C 0.00 0.00 0.00 0.03 -0.03 21 0 85 0
26FEB26 3.30 C 0.00 0.00 0.00 0.02 -0.02 22 0 2 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.02 -0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.92 -0.04 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.73 -0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.53 -0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.43 -0.05 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.35 -0.05 18 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.27 -0.04 19 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.20 -0.05 19 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.15 -0.04 20 0 101 0
30MAR26 3.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 182 0
30MAR26 3.10 C 0.00 0.00 0.00 0.08 -0.03 22 0 103 0
30MAR26 3.20 C 0.00 0.00 0.00 0.05 -0.03 21 0 183 0
30MAR26 3.30 C 0.00 0.00 0.00 0.03 -0.02 21 0 7 0
30MAR26 3.40 C 0.00 0.00 0.00 0.02 -0.02 21 0 4 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 25 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.13 -0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.93 -0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.64 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.55 -0.06 18 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.48 -0.03 24 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.40 -0.05 24 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.33 -0.04 24 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 -0.03 25 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.03 25 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.06 -0.02 24 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 23 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.05 25 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.84 -0.05 20 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 -0.04 24 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.50 -0.06 25 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.05 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 -0.04 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.27 -0.03 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.03 25 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 - 22 0 0 -
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.05 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.03 26 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
TOTAL CALL 7 3,185 +3
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
30DEC25 2.80 P 0.02 0.02 0.02 0.01 0.00 17 1 48 0
30DEC25 2.90 P 0.05 0.05 0.05 0.05 +0.02 21 13 84 0
30DEC25 3.00 P 0.11 0.11 0.11 0.11 +0.03 21 3 285 -1
30DEC25 3.10 P 0.00 0.00 0.00 0.20 +0.04 25 0 153 0
30DEC25 3.20 P 0.00 0.00 0.00 0.30 +0.04 34 0 36 0
30DEC25 3.30 P 0.00 0.00 0.00 0.40 +0.04 41 0 20 0
30DEC25 3.40 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.19 +0.03 0 0 0 0
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.02 0.00 22 0 24 0
29JAN26 2.80 P 0.03 0.04 0.03 0.04 +0.01 20 7 497 +7
29JAN26 2.90 P 0.07 0.08 0.07 0.08 +0.01 21 22 110 +20
29JAN26 3.00 P 0.12 0.14 0.12 0.13 +0.01 19 22 55 +22
29JAN26 3.10 P 0.00 0.00 0.00 0.22 +0.03 24 0 39 0
29JAN26 3.20 P 0.00 0.00 0.00 0.31 +0.03 27 0 108 0
29JAN26 3.30 P 0.00 0.00 0.00 0.40 +0.03 28 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.90 +0.04 49 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.00 +0.04 52 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.20 +0.04 59 0 0 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
26FEB26 2.80 P 0.05 0.05 0.05 0.05 -0.02 19 90 131 +90
26FEB26 2.90 P 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
26FEB26 3.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 8 0
26FEB26 3.10 P 0.00 0.00 0.00 0.23 +0.01 22 0 12 0
26FEB26 3.20 P 0.00 0.00 0.00 0.31 +0.01 22 0 50 0
26FEB26 3.30 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.61 +0.05 35 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.70 +0.04 34 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.80 +0.04 38 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.00 +0.04 44 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.20 +0.04 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 0.00 19 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.05 +0.01 22 0 59 0
30MAR26 2.80 P 0.07 0.07 0.07 0.07 0.00 20 100 316 +100
30MAR26 2.90 P 0.00 0.00 0.00 0.12 0.00 21 0 39 0
30MAR26 3.00 P 0.00 0.00 0.00 0.17 0.00 20 0 134 0
30MAR26 3.10 P 0.00 0.00 0.00 0.25 +0.02 23 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.32 +0.01 22 0 2 0
30MAR26 3.30 P 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.51 +0.03 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.61 +0.04 30 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.81 +0.04 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.91 +0.05 39 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.01 +0.05 42 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.11 +0.05 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.21 +0.05 47 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 0.00 24 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 0.00 23 0 102 0
29JUN26 2.80 P 0.00 0.00 0.00 0.17 +0.01 24 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.22 +0.01 24 0 20 0
29JUN26 3.00 P 0.00 0.00 0.00 0.27 0.00 23 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.42 +0.03 24 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.51 +0.03 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.14 +0.04 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 +0.03 27 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.06 0.00 24 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 0.00 24 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 +0.01 24 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 2 0
29SEP26 3.10 P 0.00 0.00 0.00 0.39 +0.03 25 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.03 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.03 26 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 0.00 22 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.04 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 +0.04 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.03 27 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30DEC26 2.30 P 0.06 0.06 0.06 0.06 -0.01 24 1 1 +1
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 +0.02 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 +0.03 25 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 +0.03 26 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
TOTAL PUT 259 3,739 +239
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 31.36
30DEC25 8.75 C 0.00 0.00 0.00 22.62 -0.65 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 22.37 -0.65 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 22.13 -0.64 188 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 21.88 -0.64 183 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 21.63 -0.64 177 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 21.38 -0.64 172 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 20.88 -0.64 161 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 20.38 -0.64 149 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 19.88 -0.64 137 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 19.38 -0.64 117 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 18.88 -0.64 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 18.37 -0.65 0 0 8 0
30DEC25 13.50 C 0.00 0.00 0.00 17.88 -0.64 0 0 1 0
30DEC25 14.00 C 0.00 0.00 0.00 17.38 -0.64 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 16.88 -0.65 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 16.38 -0.65 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 15.89 -0.64 111 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 15.39 -0.64 104 0 1 0
30DEC25 16.50 C 0.00 0.00 0.00 14.89 -0.64 97 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 14.39 -0.64 90 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 13.88 -0.62 0 0 3 0
30DEC25 18.00 C 0.00 0.00 0.00 13.39 -0.64 71 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 12.89 -0.64 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 12.39 -0.64 0 0 2 0
30DEC25 19.50 C 0.00 0.00 0.00 11.89 -0.62 0 0 5 0
30DEC25 20.00 C 0.00 0.00 0.00 11.39 -0.62 0 0 7 0
30DEC25 21.00 C 0.00 0.00 0.00 10.39 -0.65 0 0 3 0
30DEC25 22.00 C 0.00 0.00 0.00 9.40 -0.64 57 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 8.40 -0.64 48 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 7.41 -0.62 50 0 23 0
30DEC25 25.00 C 0.00 0.00 0.00 6.41 -0.63 42 0 145 0
30DEC25 26.00 C 0.00 0.00 0.00 5.43 -0.80 42 0 132 0
30DEC25 27.00 C 0.00 0.00 0.00 4.44 -0.79 36 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 3.54 -0.60 40 0 58 0
30DEC25 29.00 C 2.96 2.96 2.96 2.67 -0.58 38 1 47 +1
30DEC25 30.00 C 0.00 0.00 0.00 1.88 -0.57 36 0 61 0
30DEC25 31.00 C 0.00 0.00 0.00 1.27 -0.49 37 0 214 0
30DEC25 32.00 C 0.89 0.89 0.89 0.81 -0.40 37 8 116 0
30DEC25 33.00 C 0.00 0.00 0.00 0.49 -0.31 37 0 92 0
30DEC25 34.00 C 0.38 0.38 0.38 0.27 -0.23 37 13 95 -4
30DEC25 35.00 C 0.00 0.00 0.00 0.14 -0.15 37 0 94 0
30DEC25 36.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 62 0
30DEC25 37.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 76 0
30DEC25 38.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 99 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 133 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30DEC25 44.00 C 0.01 0.01 0.01 0.01 0.00 59 2 15 +2
29JAN26 18.00 C 0.00 0.00 0.00 13.44 -0.64 54 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 12.94 -0.64 47 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.44 -0.64 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.94 -0.65 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.45 -0.64 46 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.45 -0.64 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.46 -0.64 38 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.48 -0.64 39 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.51 -0.64 39 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.57 -0.57 40 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 5.73 -0.68 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 4.94 -0.55 45 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 3.99 -0.58 39 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 3.20 -0.50 38 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 2.60 -0.52 39 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 2.07 -0.44 39 0 24 0
29JAN26 32.00 C 0.00 0.00 0.00 1.62 -0.39 40 0 40 0
29JAN26 33.00 C 0.00 0.00 0.00 1.25 -0.33 40 0 14 0
29JAN26 34.00 C 0.00 0.00 0.00 0.93 -0.31 40 0 34 0
29JAN26 35.00 C 0.00 0.00 0.00 0.68 -0.26 40 0 20 0
29JAN26 36.00 C 0.55 0.55 0.55 0.49 -0.21 40 1 15 0
29JAN26 37.00 C 0.00 0.00 0.00 0.35 -0.16 40 0 62 0
29JAN26 38.00 C 0.31 0.31 0.31 0.24 -0.13 40 1 3 +1
29JAN26 39.00 C 0.00 0.00 0.00 0.17 -0.10 40 0 24 0
29JAN26 40.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 9 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 1 0
26FEB26 20.00 C 0.00 0.00 0.00 11.50 -0.64 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.52 -0.64 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.55 -0.64 39 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.60 -0.63 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.67 -0.63 40 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.78 -0.61 40 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.93 -0.59 40 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.13 -0.57 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.39 -0.55 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.71 -0.52 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.06 -0.52 39 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 2.57 -0.46 40 0 100 0
26FEB26 32.00 C 0.00 0.00 0.00 2.11 -0.41 40 0 102 0
26FEB26 33.00 C 0.00 0.00 0.00 1.74 -0.35 40 0 129 0
26FEB26 34.00 C 0.00 0.00 0.00 1.41 -0.33 40 0 30 0
26FEB26 35.00 C 0.00 0.00 0.00 1.12 -0.29 40 0 47 0
26FEB26 36.00 C 0.00 0.00 0.00 0.89 -0.24 40 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.69 -0.21 40 0 31 0
26FEB26 38.00 C 0.00 0.00 0.00 0.54 -0.17 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.41 -0.15 40 0 1 0
26FEB26 40.00 C 0.00 0.00 0.00 0.30 -0.12 39 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.17 -0.08 39 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.13 -0.06 40 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 22.69 -0.64 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 22.44 -0.65 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.20 -0.64 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 21.95 -0.64 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 21.70 -0.64 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 21.45 -0.65 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 20.96 -0.64 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 20.46 -0.64 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 19.97 -0.64 59 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 19.47 -0.64 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 18.98 -0.64 56 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 18.48 -0.64 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 17.99 -0.64 53 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 17.49 -0.64 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 17.00 -0.64 49 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 16.50 -0.64 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 16.01 -0.64 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.51 -0.64 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 15.02 -0.64 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.52 -0.65 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.03 -0.64 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.54 -0.64 41 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 13.05 -0.64 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.56 -0.64 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.08 -0.63 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.57 -0.62 37 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 10.70 -0.56 46 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 9.75 -0.70 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.96 -0.71 48 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 7.75 -0.75 34 0 20 0
30MAR26 25.00 C 0.00 0.00 0.00 7.12 -0.51 42 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 6.28 -0.55 41 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 5.71 -0.57 44 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 4.85 -0.53 41 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 4.18 -0.65 40 0 2 0
30MAR26 30.00 C 3.64 3.64 3.64 3.64 -0.44 41 1 17 +1
30MAR26 31.00 C 0.00 0.00 0.00 3.13 -0.42 41 0 1 0
30MAR26 32.00 C 2.76 2.76 2.76 2.68 -0.41 41 1 1 0
30MAR26 33.00 C 0.00 0.00 0.00 2.29 -0.38 41 0 26 0
30MAR26 34.00 C 0.00 0.00 0.00 1.96 -0.33 42 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 1.65 -0.32 42 0 25 0
30MAR26 36.00 C 0.00 0.00 0.00 1.38 -0.28 42 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 1.15 -0.24 42 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 0.95 -0.22 41 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 0.78 -0.19 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.64 -0.17 41 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 0.52 -0.15 41 0 1 0
30MAR26 42.00 C 0.00 0.00 0.00 0.41 -0.12 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 21.74 -0.65 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.50 -0.64 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.00 -0.65 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.51 -0.64 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.02 -0.64 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.53 -0.64 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.03 -0.64 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.54 -0.64 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.05 -0.64 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.55 -0.65 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.06 -0.64 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.57 -0.64 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.08 -0.64 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.59 -0.64 43 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.10 -0.64 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.61 -0.64 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.13 -0.64 43 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.64 -0.64 41 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.17 -0.63 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.69 -0.64 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.22 -0.63 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.75 -0.64 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.83 -0.64 42 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.95 -0.62 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.09 -0.62 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.28 -0.60 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.50 -0.59 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.77 -0.58 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.10 -0.55 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.45 -0.55 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.88 -0.51 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.47 -0.37 44 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.95 -0.38 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.52 -0.43 43 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 3.02 -0.41 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.74 -0.39 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 2.34 -0.36 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.11 -0.35 43 0 24 0
29JUN26 37.00 C 0.00 0.00 0.00 1.86 -0.31 43 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 1.62 -0.30 43 0 8 0
29JUN26 39.00 C 0.00 0.00 0.00 1.42 -0.27 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.21 -0.23 42 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.05 -0.22 42 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.92 -0.19 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.79 -0.19 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.69 -0.17 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.15 -0.64 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.68 -0.63 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.20 -0.64 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.74 -0.63 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.28 -0.63 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.82 -0.63 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.94 -0.63 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.10 -0.61 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.30 -0.59 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.53 -0.58 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.81 -0.58 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -0.54 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.52 -0.54 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.94 -0.50 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.57 -0.33 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 -0.36 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 4.60 -0.32 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.04 -0.58 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.68 -0.39 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.34 -0.38 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.01 -0.37 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.74 -0.34 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.47 -0.34 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.31 -0.31 43 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 2.10 -0.28 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.83 -0.28 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.66 -0.25 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.51 -0.22 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.36 -0.22 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.22 -0.21 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.32 -0.60 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.56 -0.59 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.87 -0.57 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.20 -0.56 43 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 7.60 -0.53 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.02 -0.53 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.50 -0.49 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.01 -0.49 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.55 -0.46 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.18 -0.40 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 -0.49 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.38 -0.40 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.06 -0.38 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.74 -0.38 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.45 -0.35 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.20 -0.32 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.95 -0.32 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.79 -0.23 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.52 -0.27 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.33 -0.27 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.13 -0.27 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.98 -0.23 43 0 0 0
TOTAL CALL 28 2,971 +1
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 192 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 4 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 27 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 536 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30DEC25 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 204 0
30DEC25 27.00 P 0.00 0.00 0.00 0.04 0.00 37 0 42 0
30DEC25 28.00 P 0.09 0.14 0.09 0.11 +0.02 37 5 45 +1
30DEC25 29.00 P 0.17 0.26 0.14 0.25 +0.04 37 8 82 +3
30DEC25 30.00 P 0.28 0.41 0.28 0.50 +0.08 37 2 109 -1
30DEC25 31.00 P 0.52 0.52 0.50 0.88 +0.16 37 2 72 -2
30DEC25 32.00 P 1.08 1.25 1.08 1.44 +0.28 38 3 44 +3
30DEC25 33.00 P 1.45 1.45 1.45 2.12 +0.36 39 1 29 +1
30DEC25 34.00 P 0.00 0.00 0.00 2.87 +0.39 37 0 9 0
30DEC25 35.00 P 0.00 0.00 0.00 3.85 +0.55 44 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 4.67 +0.55 36 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 5.65 +0.60 38 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 6.64 +0.63 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 7.64 +0.64 0 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 8.64 +0.64 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 9.64 +0.64 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 10.64 +0.64 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 11.64 +0.64 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 12.64 +0.64 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29JAN26 24.00 P 0.00 0.00 0.00 0.05 0.00 40 0 9 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 18 0
29JAN26 26.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 33 0
29JAN26 27.00 P 0.34 0.34 0.34 0.33 +0.04 40 1 60 +1
29JAN26 28.00 P 0.54 0.54 0.54 0.52 +0.05 40 1 131 +1
29JAN26 29.00 P 0.55 0.75 0.55 0.79 +0.08 39 15 114 -10
29JAN26 30.00 P 0.78 0.78 0.78 1.14 +0.14 39 1 39 0
29JAN26 31.00 P 1.54 1.54 1.54 1.59 +0.21 39 1 48 0
29JAN26 32.00 P 0.00 0.00 0.00 2.13 +0.26 40 0 34 0
29JAN26 33.00 P 0.00 0.00 0.00 2.77 +0.33 40 0 1 0
29JAN26 34.00 P 0.00 0.00 0.00 3.53 +0.55 42 0 15 0
29JAN26 35.00 P 0.00 0.00 0.00 4.07 +0.17 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.00 +0.31 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.87 +0.49 39 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.80 +0.55 41 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.71 +0.56 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.67 +0.58 39 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.65 +0.61 40 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.64 +0.63 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.64 +0.64 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.64 +0.64 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 20 0
26FEB26 27.00 P 0.00 0.00 0.00 0.60 +0.06 40 0 14 0
26FEB26 28.00 P 0.00 0.00 0.00 0.86 +0.08 40 0 9 0
26FEB26 29.00 P 1.05 1.05 1.05 1.16 +0.11 39 15 17 -15
26FEB26 30.00 P 1.49 1.49 1.49 1.55 +0.16 39 1 116 +1
26FEB26 31.00 P 0.00 0.00 0.00 2.01 +0.20 39 0 133 0
26FEB26 32.00 P 0.00 0.00 0.00 2.57 +0.27 40 0 115 0
26FEB26 33.00 P 0.00 0.00 0.00 3.19 +0.30 40 0 115 0
26FEB26 34.00 P 0.00 0.00 0.00 3.86 +0.33 40 0 10 0
26FEB26 35.00 P 0.00 0.00 0.00 4.67 +0.61 42 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.37 +0.47 41 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.20 +0.52 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.98 +0.48 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.87 +0.51 40 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.79 +0.54 40 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.73 +0.57 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.68 +0.58 39 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.66 +0.61 40 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.64 +0.62 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 10 0
30MAR26 23.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 3 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.49 +0.04 41 0 20 0
30MAR26 26.00 P 0.71 0.71 0.71 0.70 +0.06 41 1 32 -1
30MAR26 27.00 P 0.00 0.00 0.00 0.94 +0.07 41 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 1.23 +0.10 41 0 11 0
30MAR26 29.00 P 0.00 0.00 0.00 1.58 +0.13 40 0 16 0
30MAR26 30.00 P 0.00 0.00 0.00 2.00 +0.17 41 0 3 0
30MAR26 31.00 P 0.00 0.00 0.00 2.48 +0.21 41 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.05 +0.27 41 0 47 0
30MAR26 33.00 P 0.00 0.00 0.00 3.67 +0.30 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.30 +0.27 41 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 4.93 +0.19 40 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.79 +0.46 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.53 +0.34 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.29 +0.44 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.14 +0.47 41 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.01 +0.50 41 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.90 +0.51 41 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.82 +0.54 41 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.76 +0.56 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.71 +0.58 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 42 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.20 +0.02 43 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.02 43 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 3 0
29JUN26 21.00 P 0.00 0.00 0.00 0.50 +0.02 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 +0.02 42 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 0.88 +0.04 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.11 +0.06 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.41 +0.07 42 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 +0.09 41 0 5 0
29JUN26 27.00 P 2.05 2.05 2.05 2.14 +0.13 41 1 2 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.55 +0.13 41 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 +0.16 41 0 23 0
29JUN26 30.00 P 3.00 3.00 3.00 3.54 +0.19 41 1 19 -1
29JUN26 31.00 P 0.00 0.00 0.00 4.10 +0.19 41 0 1 0
29JUN26 32.00 P 0.00 0.00 0.00 4.68 +0.23 41 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 5.48 +0.27 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.15 +0.29 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 +0.32 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.60 +0.33 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.38 +0.38 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.16 +0.38 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.98 +0.41 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.81 +0.42 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.66 +0.44 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.53 +0.47 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.41 +0.47 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.30 +0.49 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.03 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.56 +0.03 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 +0.03 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.07 +0.05 42 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 1.35 +0.07 42 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.62 +0.10 42 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.95 +0.07 42 0 2 0
29SEP26 26.00 P 2.05 2.05 2.05 2.33 +0.09 42 1 1 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.75 +0.12 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 +0.16 41 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 3.69 +0.16 41 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 4.21 +0.18 41 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 4.78 +0.16 41 0 7 0
29SEP26 32.00 P 0.00 0.00 0.00 5.51 +0.38 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.17 +0.27 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.83 +0.27 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.52 +0.30 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.25 +0.33 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.98 +0.33 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 +0.36 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.54 +0.38 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.34 +0.39 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.16 +0.41 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.00 +0.43 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.85 +0.43 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.71 +0.45 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 +0.07 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.77 +0.09 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.14 +0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.06 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 +0.06 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.32 +0.13 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.08 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.29 +0.08 42 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 4.83 +0.09 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.46 +0.18 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.10 +0.29 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.74 +0.27 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.40 +0.28 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.08 +0.29 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.79 +0.32 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.52 +0.33 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 +0.34 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.02 +0.35 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.82 +0.39 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.62 +0.39 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.43 +0.40 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.26 +0.43 43 0 0 0
TOTAL PUT 60 3,564 -19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 85.65
12DEC25 55.00 C 0.00 0.00 0.00 30.66 -0.09 289 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 28.16 -0.09 261 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 25.66 -0.09 234 0 0 0
12DEC25 62.50 C 0.00 0.00 0.00 23.16 -0.09 208 0 0 0
12DEC25 65.00 C 0.00 0.00 0.00 20.66 -0.09 183 0 0 0
12DEC25 67.50 C 0.00 0.00 0.00 18.16 -0.10 159 0 0 0
12DEC25 70.00 C 0.00 0.00 0.00 15.66 -0.10 136 0 0 0
12DEC25 72.50 C 0.00 0.00 0.00 13.16 -0.10 114 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 10.66 -0.10 92 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 8.16 -0.10 70 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 5.66 -0.08 49 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 3.16 -0.07 29 0 4 0
12DEC25 85.00 C 0.00 0.00 0.00 0.69 -0.12 12 0 10 0
12DEC25 87.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 141 0
12DEC25 90.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 325 0
12DEC25 92.50 C 0.00 0.00 0.00 0.06 +0.02 83 0 65 0
12DEC25 95.00 C 0.00 0.00 0.00 0.05 +0.02 102 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 0.04 +0.02 119 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 0.03 +0.02 133 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 0.02 +0.01 143 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
12DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 31.42 +0.02 210 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 28.87 -0.25 189 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 26.46 -0.18 178 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 23.98 +0.72 163 0 0 0
19DEC25 65.00 C 0.00 0.00 0.00 21.41 -0.09 143 0 0 0
19DEC25 67.50 C 0.00 0.00 0.00 18.99 +0.17 131 0 0 0
19DEC25 70.00 C 0.00 0.00 0.00 15.86 -0.51 79 0 0 0
19DEC25 72.50 C 0.00 0.00 0.00 13.80 0.00 93 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 11.37 +0.60 82 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 8.94 +0.29 69 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 5.92 +0.03 36 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 3.51 +0.11 26 0 0 0
19DEC25 85.00 C 0.84 0.86 0.84 0.93 -0.09 9 7 78 +6
19DEC25 87.50 C 0.14 0.15 0.09 0.28 +0.06 17 74 159 +43
19DEC25 90.00 C 0.00 0.00 0.00 0.15 +0.09 25 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.11 +0.07 32 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.10 +0.07 40 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 0.09 +0.07 48 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
19DEC25 112.50 C 0.00 0.00 0.00 0.03 +0.02 76 0 0 0
19DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 0 0
19DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 39.47 -0.10 176 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 38.55 +0.18 175 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 37.53 +0.30 168 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 35.66 -0.62 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 34.06 +0.72 152 0 0 0
30DEC25 55.00 C 30.90 30.90 30.90 31.42 -0.25 134 1 3 0
30DEC25 57.50 C 0.00 0.00 0.00 29.08 -0.04 129 0 2 0
30DEC25 60.00 C 25.87 25.87 25.87 26.46 -0.18 113 1 8 +1
30DEC25 62.50 C 0.00 0.00 0.00 23.98 +0.02 103 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 21.41 -0.09 91 0 1 0
30DEC25 67.50 C 0.00 0.00 0.00 18.99 +0.17 83 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 16.25 -0.12 66 0 11 0
30DEC25 72.50 C 0.00 0.00 0.00 13.80 0.00 58 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 11.37 +0.26 51 0 2 0
30DEC25 77.50 C 0.00 0.00 0.00 8.94 +0.29 43 0 1 0
30DEC25 80.00 C 5.69 5.69 5.69 5.92 +0.03 21 3 698 0
30DEC25 82.50 C 0.00 0.00 0.00 3.51 +0.05 16 0 858 0
30DEC25 85.00 C 1.35 1.35 1.09 1.18 -0.10 9 193 2,369 +164
30DEC25 87.50 C 0.29 0.32 0.23 0.28 -0.08 11 426 8,083 +22
30DEC25 90.00 C 0.08 0.08 0.06 0.15 +0.04 16 132 5,883 +108
30DEC25 92.50 C 0.03 0.03 0.02 0.11 +0.07 21 141 2,149 -60
30DEC25 95.00 C 0.00 0.00 0.00 0.10 +0.07 26 0 2,300 0
30DEC25 97.50 C 0.00 0.00 0.00 0.09 +0.07 30 0 9,400 0
30DEC25 100.00 C 0.00 0.00 0.00 0.08 +0.07 35 0 6,906 0
30DEC25 102.50 C 0.00 0.00 0.00 0.07 +0.06 38 0 866 0
30DEC25 105.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 586 0
30DEC25 107.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 277 0
30DEC25 110.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 108 0
30DEC25 112.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 88 0
30DEC25 115.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 104 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 149 0
29JAN26 52.50 C 0.00 0.00 0.00 34.06 +0.68 91 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 31.42 -0.25 79 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 29.08 -0.04 77 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 26.46 -0.23 67 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.98 +0.02 61 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.41 -0.09 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.99 +0.17 48 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.25 -0.12 37 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.80 0.00 33 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 11.37 +0.26 29 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.94 +0.29 24 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 6.03 -0.05 10 0 218 0
29JAN26 82.50 C 0.00 0.00 0.00 3.74 -0.08 10 0 1,156 0
29JAN26 85.00 C 1.80 1.80 1.80 1.87 -0.06 10 1 1,065 +1
29JAN26 87.50 C 0.89 0.89 0.72 0.86 -0.06 11 32 843 +18
29JAN26 90.00 C 0.33 0.35 0.33 0.40 -0.10 13 173 1,235 -60
29JAN26 92.50 C 0.00 0.00 0.00 0.19 -0.10 14 0 1,221 0
29JAN26 95.00 C 0.00 0.00 0.00 0.10 -0.09 16 0 1,236 0
29JAN26 97.50 C 0.00 0.00 0.00 0.09 -0.04 18 0 482 0
29JAN26 100.00 C 0.05 0.05 0.05 0.08 -0.02 21 20 1,184 +20
29JAN26 102.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 0.00 26 0 468 0
29JAN26 107.50 C 0.00 0.00 0.00 0.05 0.00 27 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.03 0.00 30 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.02 0.00 31 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.42 -0.25 59 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.08 -0.04 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.46 -0.38 50 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.98 +0.02 45 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.41 -0.31 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.99 -0.18 36 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.25 -0.36 25 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.80 -0.27 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.37 -0.17 20 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.94 -0.11 17 0 30 0
26FEB26 80.00 C 0.00 0.00 0.00 6.39 -0.25 12 0 31 0
26FEB26 82.50 C 0.00 0.00 0.00 4.14 -0.01 10 0 125 0
26FEB26 85.00 C 0.00 0.00 0.00 2.30 -0.20 10 0 437 0
26FEB26 87.50 C 1.30 1.30 1.19 1.30 -0.01 11 91 990 +91
26FEB26 90.00 C 0.68 0.72 0.63 0.74 +0.04 13 8 562 -1
26FEB26 92.50 C 0.36 0.36 0.36 0.44 +0.06 14 73 1,141 +43
26FEB26 95.00 C 0.22 0.25 0.22 0.28 +0.06 15 7 295 -7
26FEB26 97.50 C 0.00 0.00 0.00 0.18 +0.05 17 0 96 0
26FEB26 100.00 C 0.00 0.00 0.00 0.13 +0.03 18 0 242 0
26FEB26 102.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 152 0
26FEB26 105.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 66 0
26FEB26 107.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 93 0
26FEB26 110.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 37.53 +0.21 61 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.12 -0.16 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.06 +0.18 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.04 +0.37 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.08 -0.41 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.85 +0.01 46 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 24.45 +0.24 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.90 +0.08 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.99 -0.37 26 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.80 +0.19 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 13.83 -0.44 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 11.62 -0.07 18 0 133 0
30MAR26 77.50 C 0.00 0.00 0.00 8.94 -0.11 10 0 172 0
30MAR26 80.00 C 0.00 0.00 0.00 6.99 +0.08 14 0 152 0
30MAR26 82.50 C 0.00 0.00 0.00 4.70 -0.12 12 0 498 0
30MAR26 85.00 C 0.00 0.00 0.00 3.04 +0.01 12 0 1,659 0
30MAR26 87.50 C 1.77 1.86 1.77 1.83 +0.07 12 22 1,407 -5
30MAR26 90.00 C 1.10 1.18 1.08 1.15 -0.01 13 680 4,085 +522
30MAR26 92.50 C 0.70 0.74 0.69 0.71 -0.05 14 280 2,053 -63
30MAR26 95.00 C 0.50 0.50 0.49 0.48 -0.08 15 20 534 0
30MAR26 97.50 C 0.34 0.34 0.34 0.33 -0.10 16 4 780 0
30MAR26 100.00 C 0.22 0.22 0.22 0.22 -0.13 17 13 1,024 0
30MAR26 102.50 C 0.00 0.00 0.00 0.16 -0.13 18 0 1,014 0
30MAR26 105.00 C 0.00 0.00 0.00 0.12 -0.14 19 0 1,350 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.14 19 0 1,073 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.14 20 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.14 22 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.14 23 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.04 -0.14 23 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.03 -0.14 24 0 434 0
29JUN26 52.50 C 0.00 0.00 0.00 34.08 +0.14 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.04 -0.07 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.08 -0.41 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.85 +0.01 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.45 +0.24 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.29 +0.47 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.50 -0.26 24 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 16.86 +0.04 18 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.73 +0.28 20 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.92 +0.02 15 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.73 +0.02 14 0 180 0
29JUN26 82.50 C 0.00 0.00 0.00 5.67 -0.08 13 0 129 0
29JUN26 85.00 C 4.17 4.17 4.14 4.11 +0.02 13 31 1,259 +31
29JUN26 87.50 C 2.87 2.87 2.87 2.78 0.00 13 100 857 0
29JUN26 90.00 C 2.01 2.01 2.01 1.92 0.00 13 1 1,248 -1
29JUN26 92.50 C 1.53 1.56 1.51 1.32 -0.01 14 148 1,646 +135
29JUN26 95.00 C 1.15 1.15 1.15 0.91 -0.01 14 8 1,064 0
29JUN26 97.50 C 0.84 0.90 0.84 0.63 -0.02 15 15 158 +1
29JUN26 100.00 C 0.63 0.64 0.63 0.44 -0.02 15 13 1,038 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 -0.02 16 0 55 0
29JUN26 105.00 C 0.41 0.41 0.41 0.23 -0.03 16 5 415 0
29JUN26 107.50 C 0.00 0.00 0.00 0.17 -0.06 17 0 112 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.08 17 0 115 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.10 18 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.11 19 0 125 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.12 19 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.12 20 0 150 0
29SEP26 52.50 C 0.00 0.00 0.00 34.08 -0.41 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.04 -0.07 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.08 -0.55 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.85 -0.01 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.52 +0.21 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.29 +0.42 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.74 -0.02 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.86 -0.38 16 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 14.73 +0.13 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.73 -0.37 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.92 -0.29 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.79 -0.07 13 0 70 0
29SEP26 82.50 C 6.05 6.05 6.05 6.06 -0.12 13 400 119 -375
29SEP26 85.00 C 4.49 4.49 4.49 4.79 -0.07 14 200 312 +79
29SEP26 87.50 C 0.00 0.00 0.00 3.79 0.00 15 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 3.07 +0.03 16 0 978 0
29SEP26 92.50 C 0.00 0.00 0.00 2.54 +0.08 17 0 47 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 +0.09 17 0 1,069 0
29SEP26 97.50 C 0.00 0.00 0.00 1.80 +0.13 18 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 1.55 +0.14 19 0 179 0
29SEP26 102.50 C 0.00 0.00 0.00 1.36 +0.17 20 0 425 0
29SEP26 105.00 C 0.73 0.73 0.73 1.20 +0.16 21 2 185 0
29SEP26 107.50 C 0.00 0.00 0.00 1.08 +0.18 22 0 78 0
29SEP26 110.00 C 0.00 0.00 0.00 0.98 +0.18 22 0 140 0
29SEP26 112.50 C 0.00 0.00 0.00 0.89 +0.17 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.84 +0.20 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.78 +0.20 25 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.74 +0.20 26 0 2 0
30DEC26 55.00 C 0.00 0.00 0.00 32.04 -0.36 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.56 -0.07 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.92 -0.10 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.66 +0.29 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.29 +0.37 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.74 -0.02 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 -0.27 17 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 14.81 -0.04 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.51 -0.07 16 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.30 +0.09 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.16 -0.38 13 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 6.58 -0.07 13 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.33 -0.05 14 0 180 0
30DEC26 87.50 C 0.00 0.00 0.00 4.31 -0.02 14 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.58 -0.03 15 0 5 0
30DEC26 92.50 C 0.00 0.00 0.00 3.00 -0.02 16 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 2.53 -0.02 16 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 2.18 -0.02 17 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.86 -0.02 17 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.65 -0.01 18 0 122 0
30DEC26 105.00 C 0.00 0.00 0.00 1.44 -0.01 19 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 0.00 19 0 2 0
30DEC26 110.00 C 0.78 0.78 0.78 1.16 0.00 20 10 68 +10
30DEC26 112.50 C 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 -0.01 22 0 0 0
TOTAL CALL 3,335 86,845 +723
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
12DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
12DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
12DEC25 85.00 P 0.06 0.06 0.05 0.04 -0.07 13 26 194 +24
12DEC25 87.50 P 2.00 2.00 2.00 1.89 -0.09 28 1 108 +1
12DEC25 90.00 P 0.00 0.00 0.00 4.41 -0.07 59 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 6.91 +0.03 84 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 9.41 +0.03 107 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 11.91 -0.09 129 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 14.41 +0.03 150 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 16.91 +0.03 169 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 19.41 +0.03 188 0 0 0
12DEC25 107.50 P 0.00 0.00 0.00 21.91 +0.03 206 0 0 0
12DEC25 110.00 P 0.00 0.00 0.00 24.41 +0.02 223 0 0 0
12DEC25 112.50 P 0.00 0.00 0.00 26.91 +0.02 240 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 29.40 0.00 251 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 31.90 -0.01 266 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.13 +0.06 150 0 0 0
19DEC25 57.50 P 0.00 0.00 0.00 0.14 +0.06 138 0 0 0
19DEC25 60.00 P 0.00 0.00 0.00 0.15 +0.06 127 0 0 0
19DEC25 62.50 P 0.00 0.00 0.00 0.16 +0.06 116 0 0 0
19DEC25 65.00 P 0.00 0.00 0.00 0.17 +0.06 104 0 0 0
19DEC25 67.50 P 0.00 0.00 0.00 0.18 +0.06 93 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 0.19 +0.06 82 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 0.20 +0.06 71 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.21 +0.06 60 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.22 +0.06 48 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.23 +0.06 37 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
19DEC25 85.00 P 0.24 0.30 0.24 0.25 -0.02 10 60 328 +49
19DEC25 87.50 P 0.00 0.00 0.00 2.09 +0.11 18 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 4.45 -0.03 24 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 6.93 +0.05 33 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 9.69 +0.31 56 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 11.91 -0.30 48 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 14.41 +0.03 56 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 16.93 +0.05 65 0 0 0
19DEC25 105.00 P 0.00 0.00 0.00 19.41 +0.03 70 0 0 0
19DEC25 107.50 P 0.00 0.00 0.00 21.93 +0.05 79 0 0 0
19DEC25 110.00 P 0.00 0.00 0.00 24.87 +0.48 117 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 26.93 +0.04 93 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 29.40 0.00 94 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 31.92 +0.01 103 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 55 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 251 0
30DEC25 55.00 P 0.00 0.00 0.00 0.13 +0.06 97 0 153 0
30DEC25 57.50 P 0.00 0.00 0.00 0.14 +0.06 90 0 113 0
30DEC25 60.00 P 0.00 0.00 0.00 0.15 +0.06 82 0 96 0
30DEC25 62.50 P 0.00 0.00 0.00 0.16 +0.06 75 0 241 0
30DEC25 65.00 P 0.00 0.00 0.00 0.17 +0.06 68 0 594 0
30DEC25 67.50 P 0.00 0.00 0.00 0.18 +0.06 60 0 1,517 0
30DEC25 70.00 P 0.00 0.00 0.00 0.19 +0.06 53 0 1,771 0
30DEC25 72.50 P 0.00 0.00 0.00 0.20 +0.06 46 0 1,052 0
30DEC25 75.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 1,857 0
30DEC25 77.50 P 0.00 0.00 0.00 0.22 +0.06 31 0 1,733 0
30DEC25 80.00 P 0.00 0.00 0.00 0.23 +0.06 24 0 4,004 0
30DEC25 82.50 P 0.06 0.06 0.05 0.24 +0.06 16 10 4,347 -7
30DEC25 85.00 P 0.41 0.45 0.35 0.41 -0.03 9 932 11,043 +52
30DEC25 87.50 P 1.87 2.15 1.87 2.09 +0.05 12 41 3,850 0
30DEC25 90.00 P 4.48 4.48 4.42 4.45 -0.03 17 160 1,659 -272
30DEC25 92.50 P 0.00 0.00 0.00 6.93 +0.05 23 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 9.69 +0.06 37 0 120 0
30DEC25 97.50 P 0.00 0.00 0.00 11.91 -0.30 33 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 14.41 +0.03 38 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 16.93 +0.05 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 19.42 +0.04 49 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 21.93 +0.05 54 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 24.87 +0.48 78 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 26.93 +0.04 63 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 29.42 +0.02 66 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 31.92 +0.01 70 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 34.39 +0.04 71 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.13 +0.06 61 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.14 +0.06 56 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.15 +0.06 51 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.16 +0.06 47 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.17 +0.06 42 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.18 +0.06 38 0 247 0
29JAN26 70.00 P 0.00 0.00 0.00 0.19 +0.06 33 0 300 0
29JAN26 72.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 140 0
29JAN26 75.00 P 0.00 0.00 0.00 0.21 +0.06 24 0 81 0
29JAN26 77.50 P 0.00 0.00 0.00 0.22 +0.06 20 0 512 0
29JAN26 80.00 P 0.08 0.08 0.08 0.23 +0.06 15 50 1,354 0
29JAN26 82.50 P 0.19 0.22 0.19 0.31 +0.02 11 66 2,212 +60
29JAN26 85.00 P 0.81 0.90 0.81 0.88 +0.03 10 79 7,829 +79
29JAN26 87.50 P 2.34 2.34 2.34 2.36 -0.05 11 2 840 +2
29JAN26 90.00 P 0.00 0.00 0.00 4.51 -0.04 13 0 767 0
29JAN26 92.50 P 0.00 0.00 0.00 7.07 -0.05 18 0 233 0
29JAN26 95.00 P 0.00 0.00 0.00 9.69 +0.04 25 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.92 -0.29 23 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 14.44 -0.10 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.93 -0.43 31 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.42 -0.51 34 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.93 -0.58 37 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.87 +0.48 51 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 26.95 -0.64 44 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.42 +0.02 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.51 +0.39 63 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 35.05 +0.57 67 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.13 +0.06 49 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 +0.06 45 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.15 +0.06 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.16 +0.06 38 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.17 +0.06 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.19 +0.06 27 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 0.20 +0.06 23 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 0.21 +0.06 20 0 60 0
26FEB26 77.50 P 0.00 0.00 0.00 0.22 +0.06 16 0 520 0
26FEB26 80.00 P 0.15 0.15 0.15 0.23 -0.02 12 60 3,509 +60
26FEB26 82.50 P 0.40 0.45 0.40 0.53 -0.04 11 20 2,039 +11
26FEB26 85.00 P 1.05 1.21 1.05 1.20 -0.01 10 41 1,730 +21
26FEB26 87.50 P 2.66 2.66 2.66 2.61 -0.01 11 4 795 +4
26FEB26 90.00 P 4.60 4.72 4.60 4.63 +0.08 12 130 972 +90
26FEB26 92.50 P 0.00 0.00 0.00 7.16 +0.04 17 0 403 0
26FEB26 95.00 P 0.00 0.00 0.00 9.69 +0.04 21 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.92 -0.29 20 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.44 -0.10 24 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.93 -0.43 26 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.42 -0.51 29 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.16 -0.35 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.87 +0.48 42 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.95 -0.64 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.42 +0.02 38 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.51 +0.39 52 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.05 +0.57 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.14 +0.06 38 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.15 +0.06 35 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.16 +0.06 32 0 223 0
30MAR26 65.00 P 0.00 0.00 0.00 0.17 +0.06 29 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 +0.06 26 0 427 0
30MAR26 70.00 P 0.00 0.00 0.00 0.19 +0.06 23 0 486 0
30MAR26 72.50 P 0.00 0.00 0.00 0.20 +0.06 20 0 481 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 +0.06 17 0 2,304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.22 +0.06 14 0 2,269 0
30MAR26 80.00 P 0.30 0.32 0.30 0.39 +0.02 12 8 3,720 +8
30MAR26 82.50 P 0.70 0.74 0.70 0.85 +0.04 12 24 3,041 +11
30MAR26 85.00 P 1.50 1.63 1.49 1.64 +0.07 12 477 3,436 +464
30MAR26 87.50 P 2.83 2.83 2.83 2.85 +0.08 11 20 1,197 +20
30MAR26 90.00 P 4.80 4.81 4.80 4.77 +0.07 12 40 2,763 +6
30MAR26 92.50 P 7.03 7.03 7.03 7.24 +0.12 16 89 1,110 +89
30MAR26 95.00 P 0.00 0.00 0.00 9.69 +0.04 18 0 213 0
30MAR26 97.50 P 0.00 0.00 0.00 12.21 0.00 22 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.44 -0.35 21 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.04 -0.32 25 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.89 -0.04 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.16 -0.35 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.93 -0.15 38 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.95 -0.64 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.42 +0.02 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.51 +0.39 45 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.05 +0.57 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 +0.06 24 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.06 22 0 238 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 +0.06 20 0 293 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.06 17 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 +0.06 15 0 762 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 +0.03 13 0 602 0
29JUN26 75.00 P 0.31 0.31 0.31 0.39 +0.03 12 20 1,183 +20
29JUN26 77.50 P 0.62 0.62 0.62 0.77 +0.04 12 20 1,174 +20
29JUN26 80.00 P 0.00 0.00 0.00 1.36 +0.04 12 0 1,010 0
29JUN26 82.50 P 2.05 2.10 2.05 2.23 +0.04 12 2 1,785 +2
29JUN26 85.00 P 3.20 3.28 3.20 3.40 +0.03 12 7 1,035 +6
29JUN26 87.50 P 4.83 4.92 4.83 4.88 +0.05 12 3 854 +1
29JUN26 90.00 P 6.60 6.60 6.60 6.70 +0.02 12 30 538 -30
29JUN26 92.50 P 0.00 0.00 0.00 8.97 +0.26 13 0 375 0
29JUN26 95.00 P 0.00 0.00 0.00 10.98 +0.14 12 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 13.06 0.00 8 0 40 0
29JUN26 100.00 P 0.00 0.00 0.00 16.26 +0.85 19 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 18.46 +0.46 19 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 20.71 +0.41 18 0 9 0
29JUN26 107.50 P 0.00 0.00 0.00 22.44 -0.62 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 25.32 -0.13 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 27.45 -0.43 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 29.96 +0.24 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 32.51 +0.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.05 +0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 +0.06 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.06 22 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.06 20 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.06 18 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.06 17 0 105 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 +0.06 15 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 0.00 13 0 459 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 -0.16 12 0 750 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 -0.19 12 0 636 0
29SEP26 77.50 P 0.00 0.00 0.00 1.23 -0.23 13 0 1,040 0
29SEP26 80.00 P 2.45 2.45 2.45 2.13 -0.20 14 1 849 +1
29SEP26 82.50 P 3.59 3.60 3.59 3.31 -0.14 14 9 853 +9
29SEP26 85.00 P 0.00 0.00 0.00 4.75 -0.07 15 0 410 0
29SEP26 87.50 P 0.00 0.00 0.00 6.43 0.00 16 0 145 0
29SEP26 90.00 P 8.52 8.52 8.52 8.37 +0.05 17 30 316 +30
29SEP26 92.50 P 0.00 0.00 0.00 10.45 +0.08 18 0 854 0
29SEP26 95.00 P 0.00 0.00 0.00 12.62 +0.10 19 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 14.76 +0.47 20 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.07 0.00 21 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 19.48 +0.06 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.82 +0.15 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.13 +0.11 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.28 -0.14 24 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.33 +0.58 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.81 +0.17 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.38 -0.20 26 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.10 +0.55 29 0 40 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 +0.06 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.06 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 +0.06 18 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.06 16 0 150 0
30DEC26 65.00 P 0.19 0.20 0.19 0.17 +0.06 15 4 4 +4
30DEC26 67.50 P 0.00 0.00 0.00 0.18 0.00 13 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.06 13 0 78 0
30DEC26 72.50 P 0.00 0.00 0.00 0.58 -0.10 13 0 286 0
30DEC26 75.00 P 1.22 1.24 1.21 1.05 -0.11 13 150 633 +130
30DEC26 77.50 P 1.82 1.94 1.82 1.72 -0.10 14 36 384 +21
30DEC26 80.00 P 2.85 2.90 2.85 2.61 -0.09 14 29 246 +29
30DEC26 82.50 P 4.00 4.05 4.00 3.74 -0.07 14 24 249 +24
30DEC26 85.00 P 5.39 5.45 5.39 5.10 -0.05 15 9 282 +9
30DEC26 87.50 P 0.00 0.00 0.00 6.68 -0.02 15 0 66 0
30DEC26 90.00 P 0.00 0.00 0.00 8.55 -0.02 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.57 -0.01 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.69 -0.01 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.82 +0.24 18 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.07 -0.13 19 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 19.52 -0.03 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.92 +0.04 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.35 0.00 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.48 -0.07 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.33 +0.41 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.81 +0.17 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.20 +0.50 29 0 0 0
TOTAL PUT 2,714 102,857 +1,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 8.55
30DEC25 4.70 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.76 -0.09 97 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.66 -0.09 93 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.56 -0.09 89 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.31 -0.09 79 0 15 0
30DEC25 5.50 C 0.00 0.00 0.00 3.06 -0.09 70 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.56 -0.09 47 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.30 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.81 -0.09 0 0 31 0
30DEC25 7.00 C 0.00 0.00 0.00 1.55 -0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.31 -0.09 0 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.57 -0.09 17 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 0.33 -0.08 14 0 189 0
30DEC25 8.50 C 0.13 0.13 0.13 0.15 -0.06 14 30 55 +15
30DEC25 8.75 C 0.09 0.09 0.05 0.05 -0.03 15 4 126 -2
30DEC25 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 379 0
30DEC25 9.25 C 0.01 0.01 0.01 0.01 0.00 21 3 1,082 0
30DEC25 9.50 C 0.01 0.01 0.01 0.01 0.00 26 10 1,764 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 2,674 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,438 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,389 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 188 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 196 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 250 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 244 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 53 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 106 0 248 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 2.14 -0.03 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.83 -0.09 26 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.58 -0.09 19 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.08 -0.07 0 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 0.85 -0.06 18 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.61 -0.08 15 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.40 -0.08 15 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.25 -0.07 16 0 1 0
29JAN26 8.75 C 0.14 0.14 0.14 0.14 -0.05 16 4 328 +4
29JAN26 9.00 C 0.09 0.10 0.09 0.07 -0.04 16 13 185 +13
29JAN26 9.25 C 0.00 0.00 0.00 0.03 -0.03 16 0 20 0
29JAN26 9.50 C 0.04 0.04 0.04 0.01 -0.02 16 2 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 742 0
29JAN26 11.00 C 0.01 0.01 0.01 0.01 0.00 33 10 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.14 -0.04 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.60 -0.09 20 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.35 -0.09 15 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.11 -0.06 17 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.88 -0.06 17 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.48 -0.07 17 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.36 -0.03 19 0 51 0
26FEB26 8.75 C 0.21 0.21 0.21 0.22 -0.05 18 2 17 +2
26FEB26 9.00 C 0.14 0.14 0.14 0.15 -0.03 19 1 5 -1
26FEB26 9.25 C 0.08 0.08 0.08 0.09 -0.02 19 4 5 -1
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 222 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.59 -0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.36 -0.06 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.14 -0.06 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.84 -0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.63 -0.06 21 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.37 -0.10 13 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.18 -0.03 22 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.92 -0.08 17 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.73 -0.07 18 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.56 -0.07 18 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.42 -0.06 18 0 200 0
30MAR26 8.75 C 0.30 0.30 0.30 0.30 -0.06 18 1 215 0
30MAR26 9.00 C 0.00 0.00 0.00 0.22 -0.05 19 0 281 0
30MAR26 9.25 C 0.19 0.19 0.19 0.15 -0.04 19 2 114 0
30MAR26 9.50 C 0.12 0.12 0.12 0.10 -0.03 19 3 117 -2
30MAR26 9.75 C 0.00 0.00 0.00 0.06 -0.03 19 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 2,018 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 21 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.92 -0.07 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.68 -0.09 19 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.45 -0.09 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.13 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.04 -0.11 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.87 -0.09 20 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.71 -0.07 20 0 0 0
29JUN26 8.50 C 0.59 0.59 0.59 0.61 -0.03 21 4 25 +4
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.05 21 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 0.38 -0.05 21 0 50 0
29JUN26 9.25 C 0.00 0.00 0.00 0.30 -0.05 21 0 52 0
29JUN26 9.50 C 0.25 0.25 0.25 0.23 -0.04 21 10 25 +10
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.04 21 0 18 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.03 21 0 329 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 2.14 -0.16 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.08 18 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.70 -0.09 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.09 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.33 -0.09 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 -0.08 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 -0.07 23 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.88 -0.07 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 -0.06 23 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 0 0
29SEP26 9.25 C 0.42 0.42 0.42 0.47 -0.05 23 20 152 +20
29SEP26 9.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 125 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 -0.04 23 0 215 0
29SEP26 10.00 C 0.26 0.26 0.26 0.27 -0.05 23 25 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.03 24 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 215 0
30DEC26 6.50 C 0.00 0.00 0.00 2.15 -0.15 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.95 -0.09 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.75 -0.10 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.10 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.40 -0.10 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 -0.10 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 -0.10 22 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.97 -0.10 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.09 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.74 -0.09 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.65 -0.08 22 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 -0.08 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.08 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 -0.08 22 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.36 -0.06 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 5 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
TOTAL CALL 148 19,499 +62
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 21 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 192 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 382 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
30DEC25 8.25 P 0.00 0.00 0.00 0.02 0.00 14 0 668 0
30DEC25 8.50 P 0.06 0.10 0.06 0.09 +0.03 15 22 504 +12
30DEC25 8.75 P 0.21 0.21 0.21 0.24 +0.06 15 25 1,202 0
30DEC25 9.00 P 0.35 0.47 0.35 0.47 +0.10 20 381 796 -381
30DEC25 9.25 P 0.68 0.70 0.68 0.72 +0.10 27 300 2,594 -270
30DEC25 9.50 P 0.00 0.00 0.00 0.95 +0.09 0 0 374 0
30DEC25 9.75 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.46 +0.06 41 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.96 +0.06 51 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.46 +0.06 61 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.03 +0.12 97 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.46 +0.06 77 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.96 +0.05 85 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.46 +0.06 92 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.96 +0.05 99 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.46 +0.10 106 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.96 +0.05 112 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 6.46 +0.04 118 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.96 +0.04 123 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 7.46 +0.05 129 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 188 0
29JAN26 8.00 P 0.03 0.03 0.03 0.03 0.00 16 25 65 +25
29JAN26 8.25 P 0.08 0.08 0.08 0.08 +0.01 16 5 154 +5
29JAN26 8.50 P 0.15 0.15 0.15 0.16 +0.01 15 5 132 +5
29JAN26 8.75 P 0.24 0.26 0.23 0.31 +0.03 16 231 1,238 +176
29JAN26 9.00 P 0.00 0.00 0.00 0.50 +0.05 17 0 1,236 0
29JAN26 9.25 P 0.00 0.00 0.00 0.72 +0.07 18 0 163 0
29JAN26 9.50 P 0.85 0.85 0.66 0.97 +0.08 23 17 524 +15
29JAN26 9.75 P 0.00 0.00 0.00 1.21 +0.07 25 0 19 0
29JAN26 10.00 P 0.00 0.00 0.00 1.46 +0.06 28 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 1.96 +0.05 35 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.46 +0.05 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.03 +0.12 63 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.46 +0.05 52 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.96 +0.05 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.46 +0.05 62 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.96 +0.01 67 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.46 +0.05 71 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
26FEB26 7.75 P 0.03 0.03 0.03 0.03 0.00 17 3 103 +3
26FEB26 8.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 25 0
26FEB26 8.25 P 0.12 0.13 0.12 0.14 +0.02 18 104 119 +104
26FEB26 8.50 P 0.18 0.18 0.18 0.24 +0.03 18 15 398 0
26FEB26 8.75 P 0.31 0.37 0.30 0.37 +0.03 18 175 265 +171
26FEB26 9.00 P 0.00 0.00 0.00 0.55 +0.05 19 0 423 0
26FEB26 9.25 P 0.00 0.00 0.00 0.75 +0.06 19 0 326 0
26FEB26 9.50 P 0.00 0.00 0.00 0.98 +0.07 21 0 2 0
26FEB26 9.75 P 0.00 0.00 0.00 1.22 +0.07 23 0 238 0
26FEB26 10.00 P 0.00 0.00 0.00 1.46 +0.06 24 0 185 -118
26FEB26 10.50 P 0.00 0.00 0.00 2.01 +0.10 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.46 +0.05 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.03 +0.09 52 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.50 +0.07 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.00 +0.09 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.50 +0.09 61 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.00 +0.05 66 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.46 +0.05 60 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 83 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 0.00 19 0 45 0
30MAR26 7.50 P 0.00 0.00 0.00 0.04 0.00 19 0 188 0
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.01 18 0 434 0
30MAR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 302 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 +0.01 18 0 217 0
30MAR26 8.50 P 0.00 0.00 0.00 0.30 +0.02 19 0 357 0
30MAR26 8.75 P 0.39 0.39 0.39 0.44 +0.03 19 5 693 +5
30MAR26 9.00 P 0.00 0.00 0.00 0.59 +0.02 19 0 218 0
30MAR26 9.25 P 0.00 0.00 0.00 0.76 +0.03 17 0 518 0
30MAR26 9.50 P 0.00 0.00 0.00 1.01 +0.06 21 0 193 0
30MAR26 9.75 P 0.00 0.00 0.00 1.25 +0.08 23 0 1,579 0
30MAR26 10.00 P 0.00 0.00 0.00 1.46 +0.05 21 0 228 0
30MAR26 10.50 P 0.00 0.00 0.00 2.01 +0.10 33 0 32 0
30MAR26 11.00 P 0.00 0.00 0.00 2.46 +0.05 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.03 +0.09 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.51 +0.07 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.01 +0.04 51 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.51 +0.05 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.01 +0.05 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.51 +0.04 62 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.01 +0.04 65 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.51 +0.08 69 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 23 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 21 0 135 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 0.00 20 0 53 0
29JUN26 7.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 78 0
29JUN26 7.75 P 0.17 0.17 0.17 0.21 +0.02 21 220 259 +202
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 155 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.02 20 0 98 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 +0.02 20 0 183 0
29JUN26 8.75 P 0.00 0.00 0.00 0.66 +0.03 21 0 176 0
29JUN26 9.00 P 0.00 0.00 0.00 0.79 +0.02 20 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.95 -0.01 19 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.02 19 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.01 19 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 1.55 +0.05 19 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 +0.11 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.53 +0.11 26 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.03 +0.09 30 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 3.51 +0.07 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.01 +0.04 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.51 +0.05 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.05 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.51 +0.04 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.01 +0.04 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.51 +0.08 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 0.00 23 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 24 0 4 0
29SEP26 7.25 P 0.00 0.00 0.00 0.22 +0.02 24 0 35 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 62 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.01 24 0 98 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.01 24 0 195 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.02 24 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.03 25 0 47 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 +0.03 25 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.04 25 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.04 25 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 1.36 +0.04 25 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 1.55 +0.05 25 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.05 26 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.18 +0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 +0.07 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.08 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 +0.09 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.07 +0.09 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 +0.09 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.09 +0.08 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.60 +0.08 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.09 +0.09 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 23 0 10 0
30DEC26 7.00 P 0.17 0.20 0.17 0.20 0.00 23 24 41 +24
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.01 23 0 23 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 -0.01 23 0 5 0
30DEC26 8.00 P 0.55 0.55 0.55 0.52 +0.02 23 31 161 +31
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 0.00 24 0 42 0
30DEC26 8.75 P 0.00 0.00 0.00 0.91 0.00 24 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 0.00 24 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 +0.01 24 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.02 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.79 +0.03 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 +0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 +0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 +0.06 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 +0.07 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.08 +0.08 32 0 0 0
TOTAL PUT 1,588 21,295 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.05
30DEC25 6.00 C 0.00 0.00 0.00 6.07 +0.11 134 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 5.82 +0.11 126 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 5.57 +0.11 119 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.31 +0.10 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 5.07 +0.11 104 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.82 +0.11 97 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.57 +0.11 91 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.31 +0.10 0 0 30 0
30DEC25 8.00 C 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.82 +0.11 73 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.55 +0.09 0 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 3.32 +0.10 61 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.07 +0.10 56 0 9 0
30DEC25 9.25 C 0.00 0.00 0.00 2.80 +0.08 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.57 +0.10 46 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.32 +0.10 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.07 +0.10 36 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 1.56 +0.09 0 0 54 0
30DEC25 11.00 C 0.00 0.00 0.00 1.07 +0.09 17 0 136 0
30DEC25 11.50 C 0.00 0.00 0.00 0.61 +0.07 20 0 298 0
30DEC25 12.00 C 0.27 0.27 0.27 0.28 +0.06 22 10 457 +10
30DEC25 12.50 C 0.00 0.00 0.00 0.09 +0.02 22 0 773 0
30DEC25 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 733 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 502 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 119 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 375 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 78 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.84 +0.10 44 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.34 +0.10 35 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.09 +0.10 31 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.59 +0.03 0 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.37 +0.13 35 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.59 +0.12 0 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.15 +0.09 21 0 205 0
29JAN26 11.50 C 0.67 0.67 0.67 0.76 +0.07 22 4 244 0
29JAN26 12.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 446 0
29JAN26 12.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 786 0
29JAN26 13.00 C 0.00 0.00 0.00 0.10 0.00 21 0 646 0
29JAN26 13.50 C 0.00 0.00 0.00 0.04 0.00 21 0 558 0
29JAN26 14.00 C 0.00 0.00 0.00 0.02 0.00 23 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.36 +0.12 27 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.12 +0.13 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.62 +0.06 24 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.38 +0.07 25 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.17 +0.11 29 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.67 +0.08 23 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.26 +0.11 24 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.87 +0.06 23 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.56 +0.01 22 0 15 0
26FEB26 12.50 C 0.00 0.00 0.00 0.34 +0.01 22 0 61 0
26FEB26 13.00 C 0.20 0.21 0.20 0.19 0.00 22 225 1,363 +225
26FEB26 13.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 300 0
26FEB26 14.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 401 0
26FEB26 14.50 C 0.05 0.05 0.05 0.03 0.00 23 215 400 +215
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.83 +0.06 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.63 +0.16 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.36 +0.10 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.12 +0.14 40 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.87 +0.10 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.62 +0.14 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.49 +0.23 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.22 +0.19 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.84 +0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.67 +0.03 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.39 +0.02 27 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.17 +0.11 32 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.91 +0.13 27 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.64 +0.04 15 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.43 +0.09 25 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.17 +0.11 21 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 +0.09 24 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.35 +0.10 24 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.98 +0.06 23 0 14 0
30MAR26 12.00 C 0.00 0.00 0.00 0.70 +0.04 23 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.48 +0.02 23 0 2,865 0
30MAR26 13.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 1,819 0
30MAR26 13.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 3 0
30MAR26 14.50 C 0.00 0.00 0.00 0.07 0.00 23 0 8 0
30MAR26 15.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.50 +0.17 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.24 +0.15 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.97 +0.07 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.72 +0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.49 +0.04 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.25 +0.03 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.04 +0.05 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.82 +0.08 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.60 +0.06 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.38 +0.07 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.06 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 +0.05 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 +0.03 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 +0.02 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.39 -0.01 24 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 +0.08 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 +0.06 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.06 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.03 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.82 +0.04 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 +0.04 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.05 27 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.07 26 0 1 0
29SEP26 11.00 C 1.73 1.73 1.73 1.68 +0.06 26 5 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 +0.08 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 +0.09 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.96 +0.08 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.05 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.04 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.04 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 +0.06 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.25 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.04 +0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.82 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 +0.03 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 +0.04 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 +0.05 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.83 +0.07 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.51 +0.06 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.07 26 0 0 0
30DEC26 12.50 C 1.03 1.03 1.03 1.10 +0.05 26 5 15 +5
30DEC26 13.00 C 0.00 0.00 0.00 0.89 +0.02 26 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
TOTAL CALL 464 14,630 +455
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 129 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 260 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 133 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 123 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 685 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 686 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 368 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 422 0
30DEC25 11.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.19 -0.06 20 0 586 0
30DEC25 12.50 P 0.00 0.00 0.00 0.53 -0.08 22 0 576 0
30DEC25 13.00 P 0.00 0.00 0.00 0.98 -0.08 27 0 429 0
30DEC25 13.50 P 0.00 0.00 0.00 1.46 -0.14 31 0 2 0
30DEC25 14.00 P 0.00 0.00 0.00 1.95 -0.16 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.45 -0.19 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.45 -0.20 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.95 -0.19 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 5.45 -0.17 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 55 0
29JAN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.14 -0.05 21 0 324 0
29JAN26 12.00 P 0.00 0.00 0.00 0.33 -0.07 21 0 296 0
29JAN26 12.50 P 0.00 0.00 0.00 0.63 -0.08 21 0 273 0
29JAN26 13.00 P 0.00 0.00 0.00 1.03 -0.11 23 0 102 0
29JAN26 13.50 P 0.00 0.00 0.00 1.46 -0.15 21 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 2.00 -0.11 33 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.95 -0.19 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.48 -0.16 44 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.96 -0.09 44 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.46 -0.19 48 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.97 -0.17 54 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.46 -0.18 55 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 5 0
26FEB26 11.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 200 0
26FEB26 11.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 113 0
26FEB26 12.00 P 0.00 0.00 0.00 0.43 -0.06 22 0 110 0
26FEB26 12.50 P 0.00 0.00 0.00 0.71 -0.09 22 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 1.09 -0.12 23 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 1.46 -0.15 18 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.00 -0.12 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.47 -0.16 28 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.97 -0.17 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.48 -0.16 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.96 -0.18 37 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.46 -0.19 40 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.97 -0.17 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.46 -0.18 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 20 0
30MAR26 11.00 P 0.19 0.19 0.19 0.19 -0.02 23 10 59 -10
30MAR26 11.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.54 -0.06 23 0 36 0
30MAR26 12.50 P 0.00 0.00 0.00 0.84 -0.06 24 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 1.19 -0.05 24 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.58 -0.08 25 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.11 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.53 -0.10 30 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.97 -0.17 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.48 -0.16 33 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.96 -0.18 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.46 -0.19 36 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.97 -0.17 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.50 -0.14 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.04 24 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.05 23 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.67 -0.04 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 -0.12 23 0 5 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 -0.06 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 -0.10 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 -0.09 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.30 -0.06 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 -0.07 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 -0.06 19 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 -0.06 13 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.06 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.00 -0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.50 -0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 0.00 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.03 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.03 27 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 -0.06 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.23 -0.04 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.62 -0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.02 -0.06 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.47 -0.06 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.05 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 -0.05 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 -0.04 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.27 -0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 -0.05 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 27 0 10 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 0 0
30DEC26 10.50 P 0.59 0.59 0.59 0.63 -0.01 27 5 15 +5
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 -0.03 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.31 -0.04 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 -0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.03 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.91 -0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 -0.05 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.84 -0.06 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 -0.07 31 0 0 0
TOTAL PUT 15 8,698 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 54.05
30DEC25 29.00 C 0.00 0.00 0.00 25.10 -0.20 88 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 24.39 +0.09 156 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 23.29 -0.01 137 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 22.06 -0.25 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 21.36 +0.05 131 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 20.35 +0.04 123 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 19.37 +0.06 118 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 18.11 -0.20 53 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 17.28 -0.03 96 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 16.39 +0.07 100 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 15.11 -0.21 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 14.32 0.00 82 0 60 0
30DEC25 41.00 C 0.00 0.00 0.00 13.12 -0.20 41 0 1 0
30DEC25 42.00 C 0.00 0.00 0.00 12.25 -0.07 65 0 8 0
30DEC25 43.00 C 0.00 0.00 0.00 11.12 -0.43 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 10.12 -0.21 0 0 863 0
30DEC25 45.00 C 0.00 0.00 0.00 9.12 -0.21 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 8.26 -0.07 45 0 123 0
30DEC25 47.00 C 0.00 0.00 0.00 7.13 -0.38 22 0 75 0
30DEC25 48.00 C 0.00 0.00 0.00 6.13 -0.20 17 0 78 0
30DEC25 49.00 C 0.00 0.00 0.00 5.13 -0.21 0 0 205 0
30DEC25 50.00 C 0.00 0.00 0.00 4.10 -0.26 0 0 714 0
30DEC25 52.50 C 0.00 0.00 0.00 1.84 -0.22 15 0 956 0
30DEC25 55.00 C 0.69 0.74 0.46 0.47 -0.17 16 1,131 3,152 -418
30DEC25 57.50 C 0.18 0.18 0.09 0.06 -0.06 17 19 2,056 -4
30DEC25 60.00 C 0.05 0.05 0.05 0.01 0.00 19 30 1,830 -30
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 291 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 161 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 322 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 13.12 -0.31 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.25 -0.18 30 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.12 -0.43 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.50 +0.17 40 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 9.17 -0.16 0 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 8.26 -0.07 19 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.13 -0.38 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 6.30 -0.06 18 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 5.30 -0.16 15 0 48 0
29JAN26 50.00 C 0.00 0.00 0.00 4.41 -0.12 17 0 23 0
29JAN26 52.50 C 0.00 0.00 0.00 2.42 -0.20 17 0 144 0
29JAN26 55.00 C 0.00 0.00 0.00 1.13 -0.13 18 0 5,178 0
29JAN26 57.50 C 0.60 0.60 0.47 0.43 -0.09 18 2 524 0
29JAN26 60.00 C 0.25 0.25 0.23 0.12 -0.05 18 40 355 +6
29JAN26 62.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 1,181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 65 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 132 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.25 -0.18 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.20 -0.35 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.50 +0.11 29 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.25 -0.17 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.31 -0.13 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.67 +0.09 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.43 -0.15 15 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.48 -0.51 15 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 4.71 -0.13 17 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 2.87 -0.18 18 0 63 0
26FEB26 55.00 C 0.00 0.00 0.00 1.56 -0.16 18 0 31 0
26FEB26 57.50 C 0.00 0.00 0.00 0.80 -0.07 19 0 521 0
26FEB26 60.00 C 0.00 0.00 0.00 0.33 -0.07 19 0 125 0
26FEB26 62.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 193 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 25 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.39 +0.08 50 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 23.34 +0.01 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.17 -0.59 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.36 +0.02 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.35 -0.50 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.62 +0.04 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.39 -0.14 23 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.28 -0.12 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.39 -0.01 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 15.24 -0.38 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 14.32 -0.31 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 13.31 -0.13 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 12.70 +0.09 32 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 11.33 -0.22 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 10.50 -0.05 19 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 9.41 -0.22 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 8.63 -0.04 20 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 7.95 +0.20 24 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 6.75 -0.07 18 0 5 0
30MAR26 49.00 C 0.00 0.00 0.00 5.86 -0.15 17 0 131 0
30MAR26 50.00 C 0.00 0.00 0.00 5.11 -0.13 18 0 2,846 0
30MAR26 52.50 C 0.00 0.00 0.00 3.40 -0.14 19 0 2,088 0
30MAR26 55.00 C 2.11 2.13 2.06 2.14 -0.09 19 46 971 +6
30MAR26 57.50 C 1.27 1.28 1.25 1.28 -0.05 20 65 453 +62
30MAR26 60.00 C 0.79 0.79 0.76 0.70 -0.06 20 42 428 +42
30MAR26 62.50 C 0.00 0.00 0.00 0.35 -0.03 20 0 212 0
30MAR26 65.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 193 0
30MAR26 67.50 C 0.00 0.00 0.00 0.08 0.00 20 0 278 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 192 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 172 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.76 +0.18 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.75 +0.22 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.52 -0.11 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 16.82 +0.19 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.56 -0.14 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.59 -0.07 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 13.66 -0.03 19 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 12.70 -0.05 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.61 -0.22 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 10.77 -0.07 18 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 9.88 -0.05 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.95 -0.06 19 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 7.99 -0.16 17 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 7.19 -0.13 18 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 6.41 -0.15 18 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 5.63 -0.21 18 0 279 0
29JUN26 52.50 C 0.00 0.00 0.00 4.06 -0.27 19 0 191 0
29JUN26 55.00 C 2.79 2.79 2.79 2.82 -0.18 19 10 324 +10
29JUN26 57.50 C 0.00 0.00 0.00 1.91 -0.15 20 0 119 0
29JUN26 60.00 C 0.00 0.00 0.00 1.21 -0.16 20 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 0.73 -0.13 20 0 34 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.09 20 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 -0.06 20 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.04 20 0 39 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 4 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 39 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.66 -0.13 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.70 -0.26 18 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 11.68 -0.32 14 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.81 -0.22 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.97 -0.14 19 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 9.07 -0.15 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.37 -0.05 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.46 -0.19 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.75 -0.18 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.28 +0.01 21 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 4.77 -0.17 21 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 3.56 -0.15 21 0 103 0
29SEP26 57.50 C 0.00 0.00 0.00 2.53 -0.12 20 0 9 0
29SEP26 60.00 C 1.83 1.83 1.83 1.84 -0.17 21 1 157 0
29SEP26 62.50 C 0.00 0.00 0.00 1.31 -0.14 21 0 49 0
29SEP26 65.00 C 0.00 0.00 0.00 0.95 -0.07 21 0 40 0
29SEP26 67.50 C 0.00 0.00 0.00 0.65 -0.05 21 0 167 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.04 21 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.87 -0.16 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.98 -0.05 19 0 0 0
30DEC26 45.00 C 10.45 10.45 10.42 10.01 -0.16 17 60 60 +60
30DEC26 46.00 C 0.00 0.00 0.00 9.20 -0.25 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.47 -0.10 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.77 -0.05 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.13 -0.03 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.70 -0.15 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.28 +0.10 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 +0.14 20 0 171 0
30DEC26 57.50 C 0.00 0.00 0.00 3.17 +0.15 20 0 65 0
30DEC26 60.00 C 0.00 0.00 0.00 2.33 +0.01 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.81 +0.11 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 +0.13 21 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.00 +0.12 20 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 +0.11 20 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.09 20 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.07 20 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.06 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.05 20 0 0 0
TOTAL CALL 1,446 30,754 -266
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 102 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 21 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 241 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 286 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 491 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,264 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 527 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 593 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 285 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 440 0
30DEC25 50.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 2,746 0
30DEC25 52.50 P 0.24 0.26 0.24 0.27 -0.02 17 57 924 +4
30DEC25 55.00 P 1.12 1.45 1.12 1.40 +0.04 18 68 624 +53
30DEC25 57.50 P 0.00 0.00 0.00 3.57 +0.17 23 0 246 0
30DEC25 60.00 P 0.00 0.00 0.00 6.13 +0.21 36 0 114 0
30DEC25 62.50 P 0.00 0.00 0.00 8.60 +0.13 44 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 11.00 +0.02 46 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 13.45 -0.05 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 16.02 +0.02 63 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 18.82 +0.38 90 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 20.95 -0.03 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 25.95 +0.20 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 74 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 266 0
29JAN26 49.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 134 0
29JAN26 50.00 P 0.23 0.23 0.23 0.20 -0.01 18 3 1,069 +3
29JAN26 52.50 P 0.71 0.79 0.71 0.75 0.00 18 43 499 -1
29JAN26 55.00 P 1.66 1.83 1.66 1.94 +0.05 19 12 187 +7
29JAN26 57.50 P 0.00 0.00 0.00 3.80 +0.12 20 0 106 0
29JAN26 60.00 P 0.00 0.00 0.00 6.13 +0.17 24 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 8.70 +0.20 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 11.28 +0.30 41 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 13.77 +0.12 46 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 16.43 +0.43 56 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 19.00 +0.51 63 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.95 -0.03 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 25.95 +0.20 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
26FEB26 44.00 P 0.06 0.06 0.06 0.02 0.00 20 4 5 +4
26FEB26 45.00 P 0.00 0.00 0.00 0.03 0.00 19 0 21 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.09 0.00 19 0 36 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 100 0
26FEB26 50.00 P 0.00 0.00 0.00 0.42 0.00 19 0 170 0
26FEB26 52.50 P 0.00 0.00 0.00 1.09 0.00 19 0 207 0
26FEB26 55.00 P 0.00 0.00 0.00 2.29 +0.04 19 0 66 0
26FEB26 57.50 P 0.00 0.00 0.00 4.05 +0.11 20 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 6.22 +0.15 22 0 2 0
26FEB26 62.50 P 0.00 0.00 0.00 8.70 +0.20 27 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.28 +0.21 34 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.77 +0.12 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.43 +0.43 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 19.00 +0.51 52 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.14 +0.16 48 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 25.95 +0.20 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 13 0
30MAR26 42.00 P 0.07 0.07 0.07 0.02 0.00 20 8 119 +8
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 20 0 293 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 178 0
30MAR26 46.00 P 0.19 0.19 0.19 0.15 0.00 20 20 98 0
30MAR26 47.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 89 0
30MAR26 48.00 P 0.35 0.40 0.35 0.36 +0.02 20 30 159 +18
30MAR26 49.00 P 0.00 0.00 0.00 0.53 +0.03 20 0 135 0
30MAR26 50.00 P 0.64 0.75 0.64 0.73 +0.03 20 108 555 +108
30MAR26 52.50 P 1.45 1.54 1.45 1.54 +0.06 20 112 397 +89
30MAR26 55.00 P 0.00 0.00 0.00 2.73 +0.07 20 0 254 0
30MAR26 57.50 P 0.00 0.00 0.00 4.38 +0.10 21 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 6.33 +0.05 21 0 23 0
30MAR26 62.50 P 0.00 0.00 0.00 8.76 +0.19 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 11.28 +0.21 30 0 35 0
30MAR26 67.50 P 0.00 0.00 0.00 13.77 +0.12 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.43 +0.43 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 19.00 +0.45 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.15 -0.22 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.45 +0.20 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 25.95 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 32 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 12 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 -0.03 20 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.34 -0.03 20 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.47 -0.03 20 0 21 0
29JUN26 46.00 P 0.00 0.00 0.00 0.64 -0.01 20 0 83 0
29JUN26 47.00 P 0.00 0.00 0.00 0.84 -0.02 20 0 91 0
29JUN26 48.00 P 0.00 0.00 0.00 1.08 0.00 20 0 117 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 +0.01 20 0 202 0
29JUN26 50.00 P 1.70 1.70 1.70 1.70 0.00 20 80 135 +80
29JUN26 52.50 P 0.00 0.00 0.00 2.80 +0.04 20 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 4.13 -0.07 20 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 5.89 +0.12 21 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 7.85 +0.03 21 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 9.96 +0.02 22 0 4 0
29JUN26 65.00 P 0.00 0.00 0.00 12.28 +0.10 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 14.55 +0.09 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.90 +0.10 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.26 +0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.75 +0.11 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.98 +0.20 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 26.43 +0.20 18 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.32 0.00 21 0 269 0
29SEP26 42.00 P 0.00 0.00 0.00 0.42 0.00 21 0 109 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 0.00 21 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 0.00 21 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 0.00 21 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 +0.05 21 0 19 0
29SEP26 47.00 P 1.56 1.56 1.34 1.37 0.00 21 20 9 -10
29SEP26 48.00 P 0.00 0.00 0.00 1.69 +0.02 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.03 +0.11 21 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 2.39 +0.04 21 0 21 0
29SEP26 52.50 P 0.00 0.00 0.00 3.44 +0.05 21 0 4 0
29SEP26 55.00 P 4.64 4.64 4.64 4.81 +0.07 21 1 120 +1
29SEP26 57.50 P 0.00 0.00 0.00 6.60 +0.09 22 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 8.46 +0.11 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.49 +0.12 23 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 12.68 +0.15 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.93 +0.13 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.24 +0.20 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.55 +0.14 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.94 +0.27 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 24.01 +0.19 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.45 +0.20 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.73 +0.15 20 0 0 0
30DEC26 44.00 P 0.80 0.80 0.80 0.92 +0.16 20 2 3 +2
30DEC26 45.00 P 0.00 0.00 0.00 1.15 +0.20 21 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 1.30 +0.12 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.67 +0.23 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 1.98 +0.24 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.32 +0.25 20 0 3 0
30DEC26 50.00 P 2.56 2.74 2.56 2.73 +0.29 21 8 59 +8
30DEC26 52.50 P 0.00 0.00 0.00 3.77 +0.33 20 0 58 0
30DEC26 55.00 P 0.00 0.00 0.00 5.12 +0.21 20 0 52 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.16 20 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.71 +0.36 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.70 +0.33 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.84 +0.31 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.09 +0.29 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.43 +0.32 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.83 +0.37 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.08 +0.16 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.43 +0.18 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.47 +0.22 20 0 0 0
TOTAL PUT 576 20,281 +374
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 39.22
30DEC25 20.00 C 0.00 0.00 0.00 19.25 +0.13 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 18.30 +0.14 127 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 17.26 +0.13 88 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 16.25 +0.09 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 15.32 -0.16 107 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 14.26 +0.14 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 13.51 +0.37 119 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 12.26 +0.09 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 11.48 -0.02 98 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 10.40 +0.26 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 9.27 +0.14 36 0 4 0
30DEC25 31.00 C 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 7.27 +0.13 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 6.27 +0.13 0 0 42 0
30DEC25 34.00 C 0.00 0.00 0.00 5.28 +0.10 25 0 202 0
30DEC25 35.00 C 0.00 0.00 0.00 4.28 +0.12 19 0 30 0
30DEC25 36.00 C 0.00 0.00 0.00 3.28 +0.12 13 0 58 0
30DEC25 37.00 C 0.00 0.00 0.00 2.27 +0.11 0 0 62 0
30DEC25 38.00 C 0.00 0.00 0.00 1.35 +0.05 12 0 170 0
30DEC25 39.00 C 0.62 0.62 0.62 0.65 0.00 13 15 156 -15
30DEC25 40.00 C 0.25 0.25 0.24 0.23 -0.03 14 2 291 0
30DEC25 41.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 304 0
30DEC25 42.00 C 0.06 0.06 0.06 0.02 0.00 16 3 300 0
30DEC25 43.00 C 0.03 0.03 0.03 0.01 0.00 18 1 157 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 215 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 28.00 C 0.00 0.00 0.00 11.48 -0.03 56 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.40 +0.26 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.49 +0.29 46 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.35 -0.15 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.36 -0.12 21 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.55 +0.26 35 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.53 +0.16 29 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.52 +0.21 24 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.34 -0.05 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.50 +0.03 14 0 65 0
29JAN26 38.00 C 0.00 0.00 0.00 1.74 +0.02 15 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 1.13 +0.01 16 6 90 +6
29JAN26 40.00 C 0.00 0.00 0.00 0.68 -0.01 16 0 86 0
29JAN26 41.00 C 0.00 0.00 0.00 0.40 0.00 17 6 71 +6
29JAN26 42.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 137 0
29JAN26 43.00 C 0.00 0.00 0.00 0.09 -0.01 16 0 153 0
29JAN26 44.00 C 0.11 0.11 0.11 0.04 -0.01 17 15 124 +15
29JAN26 45.00 C 0.00 0.00 0.00 0.02 0.00 17 0 64 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 18 0 139 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 44 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.40 +0.08 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.49 +0.17 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.43 -0.07 19 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.44 -0.04 18 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.55 +0.18 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.53 +0.15 20 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.52 +0.08 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.76 +0.06 20 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 2.92 +0.18 19 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.05 +0.01 16 0 8 0
26FEB26 39.00 C 0.00 0.00 0.00 1.46 -0.01 16 0 62 0
26FEB26 40.00 C 0.99 0.99 0.99 1.01 0.00 17 15 16 0
26FEB26 41.00 C 0.71 0.71 0.71 0.69 -0.02 17 15 15 -15
26FEB26 42.00 C 0.50 0.50 0.50 0.43 -0.02 17 10 63 +10
26FEB26 43.00 C 0.00 0.00 0.00 0.25 -0.02 17 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 15 0
26FEB26 45.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 30 0
26FEB26 46.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 122 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
26FEB26 49.00 C 0.10 0.10 0.09 0.01 0.00 19 420 590 +420
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.28 -0.03 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.60 +0.28 67 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.29 -0.04 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.40 +0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.45 -0.03 32 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.44 +0.08 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.70 +0.33 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.62 +0.24 41 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.49 -0.17 24 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 10.40 0.00 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.60 +0.10 29 0 4 0
30MAR26 31.00 C 0.00 0.00 0.00 8.44 -0.06 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 7.79 +0.31 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.55 +0.03 15 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.59 -0.19 15 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 4.70 -0.18 17 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 3.88 -0.17 17 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 3.15 +0.03 18 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 2.51 +0.03 19 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 1.95 +0.02 19 0 32 0
30MAR26 40.00 C 1.60 1.60 1.60 1.49 0.00 19 1 56 +1
30MAR26 41.00 C 0.00 0.00 0.00 1.12 -0.03 19 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 0.85 +0.01 20 0 25 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 +0.01 20 0 59 0
30MAR26 45.00 C 0.00 0.00 0.00 0.28 0.00 20 0 28 0
30MAR26 46.00 C 0.30 0.30 0.30 0.19 0.00 20 15 2 -14
30MAR26 47.00 C 0.00 0.00 0.00 0.12 0.00 20 0 65 0
30MAR26 48.00 C 0.00 0.00 0.00 0.08 0.00 20 0 19 0
30MAR26 49.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.47 +0.02 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.46 -0.02 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.49 +0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.70 +0.21 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.62 +0.11 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.57 -0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.59 +0.04 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.61 +0.04 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.63 -0.01 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.79 +0.18 20 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.70 -0.06 11 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.85 0.00 16 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.00 -0.01 17 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.24 +0.01 18 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 3.51 0.00 18 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 2.93 -0.06 18 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 2.39 -0.05 19 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 1.90 -0.06 19 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 1.50 -0.06 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.19 -0.03 19 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 0.91 -0.07 19 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 0.68 -0.06 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 23 0
29SEP26 27.00 C 0.00 0.00 0.00 12.62 +0.11 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.57 -0.09 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.59 +0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.62 -0.04 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.65 -0.06 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.79 +0.03 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 -0.09 16 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.95 -0.04 17 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.20 +0.06 18 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.50 +0.07 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.86 +0.06 19 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 3.39 +0.16 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.78 +0.05 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.41 +0.04 20 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 +0.03 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 1.61 +0.03 20 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 +0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.08 +0.01 20 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 0.91 +0.01 20 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 +0.01 20 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 0.61 +0.01 20 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 7 0
29SEP26 49.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 9.72 - 19 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 8.69 -0.02 15 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.82 +0.05 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.98 +0.06 18 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.06 -0.05 17 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.34 -0.02 18 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.83 +0.16 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.21 +0.16 19 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 3.64 +0.15 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.05 +0.15 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.70 +0.15 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.30 +0.14 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.91 +0.11 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.61 +0.03 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.39 +0.08 19 0 0 0
30DEC26 45.00 C 1.15 1.15 1.15 1.21 +0.11 19 5 5 +5
30DEC26 46.00 C 0.00 0.00 0.00 1.01 +0.10 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 +0.10 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.68 +0.08 19 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.57 +0.08 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 0 0
TOTAL CALL 529 5,212 +419
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 43 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 235 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 148 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 129 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 48 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 18 0 176 0
30DEC25 37.00 P 0.00 0.00 0.00 0.02 -0.02 14 0 108 0
30DEC25 38.00 P 0.00 0.00 0.00 0.11 -0.05 14 0 195 0
30DEC25 39.00 P 0.00 0.00 0.00 0.40 -0.10 14 0 219 0
30DEC25 40.00 P 0.00 0.00 0.00 0.99 -0.12 15 0 230 0
30DEC25 41.00 P 0.00 0.00 0.00 1.86 -0.11 18 0 269 0
30DEC25 42.00 P 0.00 0.00 0.00 2.86 -0.07 24 0 65 0
30DEC25 43.00 P 0.00 0.00 0.00 3.89 -0.11 32 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 4.81 -0.22 31 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 5.78 -0.28 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 6.98 -0.11 54 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 7.78 -0.10 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 8.78 -0.16 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.00 +0.02 70 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 10.78 -0.14 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 17 0 16 0
29JAN26 35.00 P 0.07 0.07 0.07 0.03 -0.01 17 15 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 127 0
29JAN26 38.00 P 0.45 0.45 0.45 0.43 -0.07 17 3 168 0
29JAN26 39.00 P 0.88 0.88 0.88 0.82 -0.08 17 2 203 0
29JAN26 40.00 P 0.00 0.00 0.00 1.37 -0.10 17 0 137 0
29JAN26 41.00 P 0.00 0.00 0.00 2.09 -0.11 18 0 134 0
29JAN26 42.00 P 0.00 0.00 0.00 2.95 -0.11 19 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 3.90 -0.10 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.81 -0.22 21 0 12 0
29JAN26 45.00 P 0.00 0.00 0.00 5.95 -0.11 31 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.98 -0.11 36 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.93 +0.05 37 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.92 -0.23 40 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.00 -0.18 46 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.92 0.00 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 4 0
26FEB26 35.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.20 -0.04 17 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.38 -0.06 17 0 24 0
26FEB26 38.00 P 0.71 0.71 0.71 0.67 -0.06 17 2 20 +2
26FEB26 39.00 P 0.00 0.00 0.00 1.08 -0.10 17 0 16 0
26FEB26 40.00 P 0.00 0.00 0.00 1.62 -0.10 18 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 2.30 -0.11 18 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.09 -0.11 19 0 3 0
26FEB26 43.00 P 0.00 0.00 0.00 3.97 -0.12 20 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.81 -0.23 18 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.95 -0.11 26 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.98 -0.11 30 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 7.94 +0.06 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.93 -0.22 33 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.00 -0.18 38 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.92 -0.01 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.16 -0.01 20 0 6 0
30MAR26 35.00 P 0.29 0.29 0.29 0.28 -0.02 20 60 80 +60
30MAR26 36.00 P 0.00 0.00 0.00 0.46 -0.02 20 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.71 -0.01 20 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 1.03 -0.02 20 0 27 0
30MAR26 39.00 P 0.00 0.00 0.00 1.49 -0.03 20 0 32 0
30MAR26 40.00 P 0.00 0.00 0.00 2.04 -0.03 20 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 2.67 -0.06 21 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.39 -0.09 21 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 4.14 +0.05 21 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.08 +0.04 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.99 -0.07 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.99 -0.10 26 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 7.96 -0.05 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.04 -0.11 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.00 -0.18 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.02 +0.09 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.23 -0.06 19 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 0.55 -0.09 19 0 24 0
29JUN26 35.00 P 0.00 0.00 0.00 0.80 -0.08 19 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 1.12 -0.08 19 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 1.51 -0.09 19 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 1.92 -0.15 19 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.51 -0.13 19 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 3.12 -0.13 19 0 5 0
29JUN26 41.00 P 0.00 0.00 0.00 3.81 -0.08 20 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.56 -0.07 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.35 -0.05 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.19 +0.06 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.04 -0.13 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.99 +0.08 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.92 -0.02 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.88 +0.01 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.80 -0.04 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.77 +0.04 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.34 -0.02 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 -0.03 20 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 -0.01 20 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.90 -0.07 20 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 1.20 -0.03 20 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 1.55 -0.03 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.96 -0.04 20 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.44 -0.02 20 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 -0.06 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 3.61 -0.04 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.20 -0.13 20 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 4.99 +0.13 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.75 -0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.56 +0.19 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.39 -0.05 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.22 -0.04 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.07 -0.15 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.00 -0.13 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.94 0.00 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.95 +0.03 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 - 19 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.43 +0.03 19 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.61 +0.04 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.04 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 1.05 +0.02 19 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.38 +0.04 19 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.73 +0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.15 +0.01 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 +0.05 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.16 0.00 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.70 +0.05 19 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.31 -0.02 19 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.15 +0.04 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.88 +0.02 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.66 +0.01 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.48 +0.04 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.33 -0.02 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.18 -0.06 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.07 -0.06 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.05 +0.04 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.99 +0.07 24 0 0 0
TOTAL PUT 82 4,596 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 26.82
30DEC25 8.25 C 0.00 0.00 0.00 18.58 -0.41 0 0 150 0
30DEC25 8.50 C 0.00 0.00 0.00 18.38 -0.33 235 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 18.13 -0.35 230 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 18.02 -0.14 284 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 17.64 -0.34 225 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 17.40 -0.32 225 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 17.22 -0.19 249 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 17.01 -0.23 256 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 16.34 -0.31 140 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 15.98 -0.27 224 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 15.34 -0.41 118 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 14.84 -0.39 100 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.40 -0.33 168 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.84 -0.42 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.43 -0.30 163 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.84 -0.32 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.40 -0.34 137 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.84 -0.42 0 0 8 0
30DEC25 15.50 C 0.00 0.00 0.00 11.35 -0.41 89 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.93 -0.31 125 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 10.48 -0.26 130 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.83 -0.44 0 0 3,424 0
30DEC25 17.50 C 0.00 0.00 0.00 9.33 -0.41 0 0 525 0
30DEC25 18.00 C 0.00 0.00 0.00 8.88 -0.36 85 0 1,715 0
30DEC25 18.50 C 0.00 0.00 0.00 8.35 -0.32 0 0 1,046 0
30DEC25 19.00 C 0.00 0.00 0.00 7.85 -0.40 0 0 389 0
30DEC25 19.50 C 0.00 0.00 0.00 7.38 -0.37 69 0 406 0
30DEC25 20.00 C 0.00 0.00 0.00 6.87 -0.39 59 0 784 0
30DEC25 21.00 C 0.00 0.00 0.00 5.83 -0.36 0 0 878 0
30DEC25 22.00 C 0.00 0.00 0.00 4.86 -0.41 34 0 1,806 0
30DEC25 23.00 C 3.84 3.84 3.84 3.92 -0.38 43 20 4,868 -10
30DEC25 24.00 C 3.45 3.45 2.87 2.90 -0.29 30 5 1,586 -5
30DEC25 25.00 C 0.00 0.00 0.00 2.02 -0.31 31 0 5,282 0
30DEC25 26.00 C 0.00 0.00 0.00 1.27 -0.29 31 0 1,694 0
30DEC25 27.00 C 0.95 1.09 0.73 0.72 -0.21 32 239 1,629 -202
30DEC25 28.00 C 0.54 0.60 0.37 0.40 -0.14 34 115 4,980 -12
30DEC25 29.00 C 0.33 0.36 0.19 0.22 -0.08 36 108 4,582 -32
30DEC25 30.00 C 0.18 0.20 0.11 0.12 -0.04 38 113 1,523 +73
30DEC25 31.00 C 0.09 0.09 0.06 0.06 -0.02 39 65 1,072 -25
30DEC25 32.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 456 0
30DEC25 33.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 695 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 773 0
30DEC25 35.00 C 0.01 0.01 0.01 0.01 0.00 48 5 287 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 509 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 316 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 310 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 151 0
29JAN26 15.00 C 0.00 0.00 0.00 11.88 -0.39 0 0 45 0
29JAN26 15.50 C 0.00 0.00 0.00 11.42 -0.34 71 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 10.95 -0.35 74 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 10.48 -0.32 75 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 9.89 -0.38 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 9.39 -0.42 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 9.04 -0.20 70 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.40 -0.33 35 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.90 -0.42 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 7.39 -0.43 0 0 308 0
29JAN26 20.00 C 0.00 0.00 0.00 6.87 -0.52 0 0 76 0
29JAN26 21.00 C 0.00 0.00 0.00 5.90 -0.46 0 0 404 0
29JAN26 22.00 C 0.00 0.00 0.00 5.14 -0.27 45 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 3.97 -0.52 26 0 720 0
29JAN26 24.00 C 0.00 0.00 0.00 3.22 -0.26 33 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 2.47 -0.26 33 0 1,967 0
29JAN26 26.00 C 2.14 2.14 2.14 1.84 -0.23 34 10 2,788 +10
29JAN26 27.00 C 1.50 1.50 1.50 1.34 -0.16 34 9 416 +1
29JAN26 28.00 C 1.23 1.23 1.00 0.96 -0.14 35 77 2,705 -4
29JAN26 29.00 C 0.89 0.89 0.81 0.69 -0.11 36 20 1,621 +10
29JAN26 30.00 C 0.48 0.50 0.48 0.50 -0.08 38 7 3,578 +3
29JAN26 31.00 C 0.39 0.40 0.37 0.36 -0.06 39 53 1,571 +53
29JAN26 32.00 C 0.28 0.28 0.28 0.27 -0.04 40 1 1,304 0
29JAN26 33.00 C 0.25 0.25 0.20 0.20 -0.02 42 568 1,953 +538
29JAN26 34.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 559 0
29JAN26 35.00 C 0.15 0.15 0.15 0.12 0.00 44 5 276 +5
29JAN26 36.00 C 0.00 0.00 0.00 0.09 0.00 45 0 182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.07 0.00 47 0 99 0
29JAN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 16 0
29JAN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 5 0
29JAN26 40.00 C 0.00 0.00 0.00 0.03 0.00 49 0 323 0
26FEB26 16.50 C 0.00 0.00 0.00 10.58 -0.22 67 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 9.99 -0.28 52 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.70 -0.16 68 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.04 -0.28 52 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.50 -0.33 44 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.04 -0.35 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.55 -0.34 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.08 -0.36 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.13 -0.32 39 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.16 -0.28 35 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.26 -0.43 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.50 -0.41 34 0 251 0
26FEB26 25.00 C 0.00 0.00 0.00 2.77 -0.26 33 0 504 0
26FEB26 26.00 C 0.00 0.00 0.00 2.17 -0.23 33 0 317 0
26FEB26 27.00 C 1.66 1.66 1.66 1.68 -0.18 34 1 665 0
26FEB26 28.00 C 1.39 1.39 1.39 1.29 -0.14 34 30 1,113 +30
26FEB26 29.00 C 0.00 0.00 0.00 1.00 -0.11 35 0 752 0
26FEB26 30.00 C 0.96 0.96 0.96 0.77 -0.09 36 3 2,012 +3
26FEB26 31.00 C 0.00 0.00 0.00 0.60 -0.04 37 0 144 0
26FEB26 32.00 C 0.49 0.49 0.48 0.47 0.00 38 3 291 +2
26FEB26 33.00 C 0.00 0.00 0.00 0.37 +0.03 39 0 393 0
26FEB26 34.00 C 0.32 0.32 0.32 0.30 +0.05 40 15 103 +15
26FEB26 35.00 C 0.27 0.27 0.27 0.24 +0.06 41 15 171 +15
26FEB26 36.00 C 0.22 0.22 0.22 0.19 +0.06 42 15 121 +15
26FEB26 37.00 C 0.00 0.00 0.00 0.15 +0.06 43 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 12 0
26FEB26 39.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 15 0
26FEB26 40.00 C 0.09 0.09 0.09 0.09 +0.05 46 45 304 +45
30MAR26 8.25 C 0.00 0.00 0.00 18.71 -0.32 106 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 18.60 -0.13 127 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 18.15 -0.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 18.02 -0.19 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 17.73 -0.26 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 17.40 -0.32 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 17.22 -0.32 91 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 17.01 -0.29 96 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 16.59 -0.15 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 15.98 -0.27 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 15.48 -0.34 76 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 14.98 -0.29 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.64 -0.18 88 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.92 -0.42 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.43 -0.40 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.18 +0.02 79 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 12.40 -0.45 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 11.94 -0.45 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 11.45 -0.31 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 10.97 -0.33 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 10.58 -0.22 52 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 10.05 -0.34 46 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 9.76 -0.19 58 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 9.15 -0.31 48 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 8.62 -0.33 43 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 8.25 -0.22 48 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 7.56 -0.33 33 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 7.08 -0.38 32 0 120 0
30MAR26 21.00 C 0.00 0.00 0.00 6.33 -0.14 40 0 109 0
30MAR26 22.00 C 0.00 0.00 0.00 5.34 -0.40 34 0 3,918 0
30MAR26 23.00 C 4.50 4.50 4.50 4.71 -0.13 39 10 907 0
30MAR26 24.00 C 0.00 0.00 0.00 3.87 -0.15 36 0 5,044 0
30MAR26 25.00 C 0.00 0.00 0.00 3.13 -0.31 34 0 9,325 0
30MAR26 26.00 C 2.59 2.59 2.59 2.56 -0.20 34 8 1,785 -7
30MAR26 27.00 C 0.00 0.00 0.00 2.08 -0.17 35 0 2,400 0
30MAR26 28.00 C 1.67 1.73 1.67 1.69 -0.14 35 60 3,752 +60
30MAR26 29.00 C 1.36 1.36 1.36 1.37 -0.11 36 20 251 +20
30MAR26 30.00 C 1.28 1.28 1.10 1.11 -0.09 36 111 3,153 +111
30MAR26 31.00 C 0.00 0.00 0.00 0.90 -0.09 37 0 879 0
30MAR26 32.00 C 0.74 0.75 0.74 0.74 -0.06 38 45 664 +45
30MAR26 33.00 C 0.00 0.00 0.00 0.60 -0.03 39 0 104 0
30MAR26 34.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 487 0
30MAR26 35.00 C 0.00 0.00 0.00 0.40 +0.01 40 0 9,908 0
30MAR26 36.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 275 0
30MAR26 37.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 1,456 0
30MAR26 38.00 C 0.00 0.00 0.00 0.22 +0.03 41 0 377 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 4 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 37 0
29JUN26 10.00 C 0.00 0.00 0.00 17.04 -0.26 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 16.59 -0.25 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.15 -0.14 70 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.63 -0.24 64 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.03 -0.33 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.64 -0.19 58 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.15 -0.19 55 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.66 -0.25 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.19 -0.15 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.49 -0.37 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.02 -0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.70 -0.29 44 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.16 -0.24 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.63 -0.38 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.27 -0.22 40 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 9.76 -0.27 37 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.15 -0.39 25 0 1,328 0
29JUN26 18.50 C 0.00 0.00 0.00 8.88 -0.27 38 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.43 -0.21 37 0 76 0
29JUN26 19.50 C 0.00 0.00 0.00 8.00 -0.23 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.61 -0.20 38 0 441 0
29JUN26 21.00 C 0.00 0.00 0.00 6.63 -0.28 33 0 29 0
29JUN26 22.00 C 0.00 0.00 0.00 5.90 -0.18 34 0 54 0
29JUN26 23.00 C 0.00 0.00 0.00 5.12 -0.33 33 0 1,356 0
29JUN26 24.00 C 0.00 0.00 0.00 4.50 -0.29 34 0 113 0
29JUN26 25.00 C 0.00 0.00 0.00 3.87 -0.19 34 0 233 0
29JUN26 26.00 C 0.00 0.00 0.00 3.32 -0.29 34 0 86 0
29JUN26 27.00 C 3.11 3.11 3.11 3.03 0.00 36 4 2,033 0
29JUN26 28.00 C 0.00 0.00 0.00 2.49 -0.09 35 0 2,345 0
29JUN26 29.00 C 0.00 0.00 0.00 2.14 -0.10 35 0 70 0
29JUN26 30.00 C 0.00 0.00 0.00 1.85 -0.11 36 0 4,837 0
29JUN26 31.00 C 0.00 0.00 0.00 1.58 -0.11 36 0 132 0
29JUN26 32.00 C 1.40 1.40 1.40 1.32 -0.16 36 1 53 -1
29JUN26 33.00 C 0.00 0.00 0.00 1.10 -0.19 36 0 207 0
29JUN26 34.00 C 0.00 0.00 0.00 0.91 -0.20 35 0 127 0
29JUN26 35.00 C 0.00 0.00 0.00 0.75 -0.20 35 0 95 0
29JUN26 36.00 C 0.00 0.00 0.00 0.61 -0.21 35 0 44 0
29JUN26 37.00 C 0.00 0.00 0.00 0.50 -0.21 35 0 19 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 -0.20 35 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 -0.20 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 -0.19 35 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 12.49 -0.49 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.29 -0.20 48 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.70 -0.32 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.16 -0.39 35 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.76 -0.34 39 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.27 -0.39 37 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.80 -0.37 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.23 -0.49 30 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.97 -0.22 37 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.58 -0.31 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.14 -0.29 37 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.68 -0.32 36 0 7 0
29SEP26 21.00 C 7.43 7.43 7.43 6.89 -0.26 35 2 88 -2
29SEP26 22.00 C 6.65 6.65 6.65 6.02 -0.46 33 3 728 -3
29SEP26 23.00 C 0.00 0.00 0.00 5.50 -0.30 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.90 -0.27 35 0 98 0
29SEP26 25.00 C 4.30 4.30 4.30 4.22 -0.37 34 5 46 +5
29SEP26 26.00 C 3.93 3.93 3.93 3.83 -0.04 35 15 544 +15
29SEP26 27.00 C 0.00 0.00 0.00 3.40 -0.03 36 0 2,990 0
29SEP26 28.00 C 0.00 0.00 0.00 3.02 -0.15 36 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 2.66 -0.14 36 0 156 0
29SEP26 30.00 C 0.00 0.00 0.00 2.36 -0.14 37 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 2.06 -0.14 36 0 145 0
29SEP26 32.00 C 0.00 0.00 0.00 1.77 -0.15 36 0 54 0
29SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.16 36 0 184 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 -0.17 36 0 205 0
29SEP26 35.00 C 0.00 0.00 0.00 1.12 -0.16 35 0 75 0
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.18 35 0 66 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 -0.16 35 0 97 0
29SEP26 38.00 C 0.00 0.00 0.00 0.68 -0.17 35 0 61 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.16 35 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 -0.16 34 0 27 0
30DEC26 17.00 C 0.00 0.00 0.00 10.29 -0.37 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.85 -0.32 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.42 -0.31 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.00 -0.30 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.60 -0.30 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.21 -0.29 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.83 -0.28 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.11 -0.27 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.44 -0.26 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.82 -0.23 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.26 -0.22 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.75 -0.19 35 0 0 0
30DEC26 26.00 C 4.65 4.65 4.22 4.27 -0.18 35 15 30 +10
30DEC26 27.00 C 0.00 0.00 0.00 3.83 -0.16 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 3.44 -0.15 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 -0.14 35 0 0 0
30DEC26 30.00 C 2.87 2.87 2.81 2.78 -0.20 35 2 19 0
30DEC26 31.00 C 0.00 0.00 0.00 2.51 -0.11 35 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 -0.10 36 0 1 0
30DEC26 33.00 C 2.10 2.11 2.10 2.06 -0.09 36 20 45 +20
30DEC26 34.00 C 0.00 0.00 0.00 1.82 -0.14 36 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 1.63 -0.14 36 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 -0.12 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.13 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.19 -0.13 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.07 -0.12 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.97 -0.13 37 0 0 0
TOTAL CALL 1,868 139,713 +801
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 186 0 500 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 181 0 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 177 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 98 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 150 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 161 0 92 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 213 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 146 0 333 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 903 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 729 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,027 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 120 0 794 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2,541 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 441 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 600 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 703 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,042 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 883 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4,089 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,274 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,585 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,745 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,068 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,083 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,867 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,974 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 19,928 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 3,117 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 1,949 0
30DEC25 25.00 P 0.13 0.18 0.13 0.17 -0.05 32 133 5,286 -73
30DEC25 26.00 P 0.31 0.43 0.31 0.42 0.00 32 17 3,043 +2
30DEC25 27.00 P 0.69 0.89 0.62 0.89 +0.09 33 33 4,270 -9
30DEC25 28.00 P 1.60 1.60 1.60 1.54 +0.13 34 25 1,344 -25
30DEC25 29.00 P 2.06 2.23 2.06 2.35 +0.16 35 4 595 0
30DEC25 30.00 P 0.00 0.00 0.00 3.37 +0.29 46 0 216 0
30DEC25 31.00 P 0.00 0.00 0.00 4.19 +0.21 34 0 65 0
30DEC25 32.00 P 0.00 0.00 0.00 5.20 +0.32 43 0 25 0
30DEC25 33.00 P 0.00 0.00 0.00 6.21 +0.35 51 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 7.18 +0.32 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.21 +0.35 63 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.25 +0.39 76 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.18 +0.32 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 11.18 +0.32 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 12.19 +0.33 77 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.26 +0.40 99 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 739 0
29JAN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,056 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,490 0
29JAN26 22.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1,551 0
29JAN26 23.00 P 0.13 0.13 0.13 0.17 -0.02 35 10 2,245 0
29JAN26 24.00 P 0.32 0.32 0.31 0.33 -0.01 35 13 2,041 +13
29JAN26 25.00 P 0.48 0.55 0.43 0.57 +0.02 34 33 1,505 +23
29JAN26 26.00 P 0.89 0.89 0.89 0.92 +0.04 34 10 2,237 +10
29JAN26 27.00 P 1.26 1.45 1.26 1.42 +0.08 35 20 1,428 -5
29JAN26 28.00 P 0.00 0.00 0.00 2.07 +0.12 36 0 467 0
29JAN26 29.00 P 2.50 2.50 2.50 2.85 +0.19 39 1 49 +1
29JAN26 30.00 P 0.00 0.00 0.00 3.58 +0.14 38 0 25 0
29JAN26 31.00 P 0.00 0.00 0.00 4.46 +0.21 40 0 280 0
29JAN26 32.00 P 0.00 0.00 0.00 5.38 +0.19 41 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.49 +0.57 51 0 36 0
29JAN26 34.00 P 0.00 0.00 0.00 7.36 +0.30 50 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.22 +0.32 44 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.25 +0.38 51 0 36 0
29JAN26 37.00 P 0.00 0.00 0.00 10.19 +0.27 46 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.32 +0.38 63 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.19 +0.33 53 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.27 +0.35 66 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 27 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 18 0
26FEB26 20.00 P 0.06 0.06 0.06 0.04 -0.03 34 5 85 +5
26FEB26 21.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 333 0
26FEB26 22.00 P 0.00 0.00 0.00 0.17 -0.03 34 0 2,508 0
26FEB26 23.00 P 0.32 0.32 0.32 0.31 -0.03 34 45 422 +45
26FEB26 24.00 P 0.45 0.50 0.44 0.52 -0.01 34 19 810 +14
26FEB26 25.00 P 0.76 0.80 0.76 0.80 +0.01 33 105 960 +5
26FEB26 26.00 P 1.18 1.18 1.18 1.20 +0.04 34 95 667 +39
26FEB26 27.00 P 1.74 1.74 1.74 1.71 +0.07 34 1 494 0
26FEB26 28.00 P 2.04 2.04 2.04 2.33 +0.10 35 1 364 +1
26FEB26 29.00 P 0.00 0.00 0.00 3.03 +0.13 36 0 95 0
26FEB26 30.00 P 0.00 0.00 0.00 3.92 +0.39 39 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 4.59 +0.24 36 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.39 +0.20 35 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.49 +0.48 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.36 +0.30 41 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.22 +0.22 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.25 +0.37 42 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.22 +0.30 43 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.32 +0.38 53 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.19 +0.33 45 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 13.27 +0.25 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 112 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 207 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 194 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 243 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 255 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 692 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 0.00 36 0 613 0
30MAR26 19.00 P 0.09 0.09 0.09 0.07 0.00 36 21 8,838 +21
30MAR26 19.50 P 0.00 0.00 0.00 0.09 0.00 36 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 855 0
30MAR26 21.00 P 0.23 0.23 0.23 0.21 -0.01 35 20 2,069 +20
30MAR26 22.00 P 0.34 0.36 0.34 0.35 0.00 35 75 14,447 +23
30MAR26 23.00 P 0.46 0.54 0.46 0.53 +0.01 35 33 3,034 +32
30MAR26 24.00 P 0.79 0.79 0.79 0.78 +0.03 35 20 10,694 +20
30MAR26 25.00 P 1.10 1.10 1.10 1.11 +0.05 34 3 1,620 -3
30MAR26 26.00 P 1.51 1.56 1.51 1.55 +0.08 35 226 3,442 +104
30MAR26 27.00 P 0.00 0.00 0.00 2.05 +0.08 35 0 96 0
30MAR26 28.00 P 0.00 0.00 0.00 2.66 +0.08 36 0 329 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 +0.07 35 0 0 0
30MAR26 30.00 P 4.06 4.06 4.06 4.07 +0.12 37 75 614 +75
30MAR26 31.00 P 0.00 0.00 0.00 4.77 +0.05 35 0 104 0
30MAR26 32.00 P 0.00 0.00 0.00 5.77 +0.43 40 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 6.65 +0.49 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.40 +0.30 37 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.47 +0.35 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.45 +0.35 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.28 +0.32 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.32 +0.38 46 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.19 +0.18 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.27 +0.25 48 0 36 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.04 30 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 407 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.07 29 0 282 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.08 30 0 415 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.09 30 0 150 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.10 31 0 403 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.11 31 0 610 0
29JUN26 20.00 P 0.35 0.35 0.35 0.23 -0.12 31 1 1,225 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.12 32 0 995 0
29JUN26 22.00 P 0.66 0.66 0.66 0.62 -0.08 33 15 1,059 +15
29JUN26 23.00 P 0.88 0.88 0.88 0.91 -0.02 33 2 296 0
29JUN26 24.00 P 0.00 0.00 0.00 1.28 +0.04 34 0 288 0
29JUN26 25.00 P 0.00 0.00 0.00 1.68 +0.05 34 0 4,625 0
29JUN26 26.00 P 2.00 2.00 2.00 2.14 +0.08 34 2 2,352 +2
29JUN26 27.00 P 0.00 0.00 0.00 2.68 +0.08 35 0 136 0
29JUN26 28.00 P 0.00 0.00 0.00 3.24 +0.06 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.90 +0.08 35 0 46 0
29JUN26 30.00 P 0.00 0.00 0.00 4.60 +0.10 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.31 +0.20 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 +0.17 38 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 +0.31 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.78 +0.08 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.65 +0.22 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.58 +0.25 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.41 +0.14 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.33 +0.16 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.42 +0.40 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.51 +0.49 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 150 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.03 31 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.02 31 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.02 31 0 4,106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.74 -0.01 32 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 1.05 +0.01 33 0 639 0
29SEP26 23.00 P 1.32 1.32 1.32 1.43 +0.04 34 1 781 -1
29SEP26 24.00 P 1.66 1.81 1.66 1.82 +0.05 34 2 3,833 0
29SEP26 25.00 P 0.00 0.00 0.00 2.25 +0.05 34 0 307 0
29SEP26 26.00 P 0.00 0.00 0.00 2.77 +0.08 34 0 404 0
29SEP26 27.00 P 0.00 0.00 0.00 3.35 +0.11 34 0 2,086 0
29SEP26 28.00 P 0.00 0.00 0.00 4.08 +0.24 36 0 79 0
29SEP26 29.00 P 0.00 0.00 0.00 4.61 +0.23 35 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 5.28 +0.23 35 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.99 +0.14 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.72 +0.20 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.45 -0.10 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 -0.04 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.14 +0.24 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.05 +0.25 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.89 +0.25 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.78 +0.18 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.60 +0.09 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.69 +0.32 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.02 33 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.62 +0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.73 +0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 27 0
30DEC26 21.00 P 0.00 0.00 0.00 1.13 +0.03 34 0 49 0
30DEC26 22.00 P 1.36 1.36 1.36 1.41 +0.08 34 23 100 +23
30DEC26 23.00 P 1.66 1.66 1.66 1.76 +0.03 34 20 71 +20
30DEC26 24.00 P 0.00 0.00 0.00 2.17 +0.10 34 0 84 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.06 34 0 290 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 +0.07 34 0 170 0
30DEC26 27.00 P 0.00 0.00 0.00 3.69 +0.09 34 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 4.37 +0.18 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.01 +0.19 35 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.68 +0.18 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 +0.20 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.12 +0.19 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.20 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 +0.20 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.48 +0.20 36 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 10.31 +0.21 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.15 +0.20 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.01 +0.20 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.89 +0.22 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.78 +0.21 37 0 0 0
TOTAL PUT 1,109 177,557 +398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 67.85
30DEC25 46.00 C 0.00 0.00 0.00 22.08 +0.05 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 21.09 +0.56 89 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 19.94 +0.18 58 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 18.93 +0.39 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 17.93 -0.11 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 15.44 +0.06 39 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 13.09 +0.17 55 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 10.44 +0.39 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 7.95 +0.18 18 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 5.62 +0.65 27 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 3.06 +0.54 14 0 117 0
30DEC25 67.50 C 1.20 1.22 1.20 0.88 +0.23 10 83 1,296 +6
30DEC25 70.00 C 0.17 0.19 0.17 0.07 +0.02 9 79 412 -50
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 12 0 38 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 18 0 11 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.24 +0.59 57 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.03 +0.27 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 19.02 -0.13 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 18.03 -0.01 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.57 -0.06 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 13.30 +0.23 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.78 +0.27 30 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 8.34 +0.40 25 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 5.68 +0.51 14 0 90 0
29JAN26 65.00 C 3.79 3.81 3.79 3.34 +0.51 12 53 83 +53
29JAN26 67.50 C 0.00 0.00 0.00 1.38 +0.31 10 0 414 0
29JAN26 70.00 C 0.33 0.54 0.33 0.35 +0.09 10 278 981 +276
29JAN26 72.50 C 0.13 0.17 0.13 0.05 +0.01 10 28 144 0
29JAN26 75.00 C 0.08 0.08 0.06 0.01 0.00 11 60 30 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.24 +0.59 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.03 +0.27 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.36 +0.21 41 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.18 +0.14 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 15.67 +0.04 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.61 +0.40 34 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.78 +0.13 18 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.36 +0.31 17 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 5.98 +0.58 15 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 3.63 +0.49 11 0 61 0
26FEB26 67.50 C 2.08 2.08 2.08 1.77 +0.37 10 20 216 0
26FEB26 70.00 C 0.63 0.64 0.63 0.65 +0.15 10 15 155 +10
26FEB26 72.50 C 0.00 0.00 0.00 0.17 +0.05 10 0 83 0
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.02 10 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 11 0 120 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 22.08 +0.05 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 21.37 +0.57 42 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 20.35 +0.54 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 19.38 +0.23 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 18.18 +0.14 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 16.05 +0.42 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.61 +0.40 31 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 10.78 +0.13 15 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 8.53 +0.39 19 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 6.03 +0.58 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 3.73 +0.48 11 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 1.92 +0.34 11 0 358 0
30MAR26 70.00 C 1.04 1.04 0.94 0.78 +0.15 10 120 410 +118
30MAR26 72.50 C 0.00 0.00 0.00 0.25 +0.07 10 0 623 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 +0.02 10 0 90 0
30MAR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 92 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.41 +0.61 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.52 +0.71 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.57 +0.42 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.47 +0.43 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.05 +0.42 28 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.65 +0.44 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 11.07 +0.42 20 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 8.55 +0.41 15 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 6.14 +0.67 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.93 +0.36 11 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 2.34 +0.14 10 0 149 0
29JUN26 70.00 C 0.00 0.00 0.00 1.23 +0.06 10 0 224 0
29JUN26 72.50 C 0.00 0.00 0.00 0.61 +0.02 10 0 53 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 +0.02 11 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.41 +0.61 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.52 +0.71 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.57 +0.42 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.48 +0.44 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 16.06 +0.43 22 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.65 +0.44 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.12 +0.47 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.64 +0.50 13 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 6.51 +0.74 12 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 4.37 +0.20 10 0 14 0
29SEP26 67.50 C 2.76 2.76 2.64 2.95 +0.20 10 40 103 +40
29SEP26 70.00 C 0.00 0.00 0.00 1.87 +0.21 10 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 1.12 +0.15 10 0 2 0
29SEP26 75.00 C 0.00 0.00 0.00 0.62 +0.09 10 0 4 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 +0.07 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 +0.03 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 +0.02 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.60 +0.79 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.57 +0.42 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.54 +0.50 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.14 +0.51 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.69 +0.48 15 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.12 +0.47 10 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.71 +0.40 8 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.76 +0.19 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.20 +0.37 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.74 +0.35 11 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 +0.36 11 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 1.65 +0.24 11 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.04 +0.18 11 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 +0.13 11 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.36 +0.08 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.22 +0.06 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.04 11 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
TOTAL CALL 776 6,913 +453
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 304 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 123 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 141 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 563 0
30DEC25 65.00 P 0.00 0.00 0.00 0.02 -0.02 10 0 830 0
30DEC25 67.50 P 0.35 0.35 0.34 0.39 -0.24 9 211 991 -181
30DEC25 70.00 P 1.82 1.82 1.73 2.16 -0.47 9 47 149 -24
30DEC25 72.50 P 0.00 0.00 0.00 4.65 -0.40 0 0 43 0
30DEC25 75.00 P 0.00 0.00 0.00 7.36 -0.19 34 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 9.65 -0.54 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 12.15 -0.60 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 14.95 -0.10 61 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 17.66 -0.06 75 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 20.18 +0.13 83 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 22.15 -0.58 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 25.16 +0.11 95 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 10 0 254 0
29JAN26 65.00 P 0.14 0.14 0.14 0.12 -0.04 10 2 328 +2
29JAN26 67.50 P 0.57 0.64 0.57 0.70 -0.21 9 221 862 +221
29JAN26 70.00 P 2.18 2.18 2.18 2.22 -0.47 8 30 90 +30
29JAN26 72.50 P 0.00 0.00 0.00 4.65 -0.49 0 0 60 0
29JAN26 75.00 P 0.00 0.00 0.00 7.36 -0.42 23 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 9.91 -0.28 30 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 12.15 -0.60 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 14.95 -0.46 40 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 17.66 -0.06 49 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 20.18 +0.13 54 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 22.15 -0.58 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 25.16 +0.11 62 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.01 10 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.24 -0.05 10 0 362 0
26FEB26 67.50 P 0.86 0.86 0.74 0.93 -0.18 10 29 361 +12
26FEB26 70.00 P 0.00 0.00 0.00 2.36 -0.43 9 0 154 0
26FEB26 72.50 P 0.00 0.00 0.00 4.65 -0.49 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 7.36 -0.42 19 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 9.94 -0.25 25 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 12.51 -0.24 30 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 14.95 -0.46 33 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.66 -0.06 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.18 -0.47 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.15 -0.58 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.16 +0.11 51 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 10 0 175 0
30MAR26 62.50 P 0.00 0.00 0.00 0.20 -0.03 10 0 209 0
30MAR26 65.00 P 0.59 0.63 0.59 0.67 -0.13 10 16 307 +5
30MAR26 67.50 P 1.47 1.63 1.47 1.69 -0.26 10 44 233 +9
30MAR26 70.00 P 0.00 0.00 0.00 3.33 -0.45 9 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 5.44 -0.58 8 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 7.66 -0.77 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 10.14 -0.91 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 12.99 -0.38 20 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 15.30 -0.53 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.79 -0.87 16 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 20.18 -0.86 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 22.48 -0.78 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.16 -1.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.03 10 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 -0.06 11 0 44 0
29JUN26 62.50 P 0.00 0.00 0.00 0.45 -0.12 10 0 168 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 -0.23 10 0 221 0
29JUN26 67.50 P 0.00 0.00 0.00 2.16 -0.34 10 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 3.70 -0.49 10 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 5.67 -0.60 10 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.72 -0.89 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.22 -0.83 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.99 -0.40 16 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.30 -0.60 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.79 -0.87 14 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.18 -0.86 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.48 -0.85 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.16 -1.15 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 11 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 11 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 -0.01 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.30 -0.02 11 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.71 -0.04 11 0 76 0
29SEP26 65.00 P 0.00 0.00 0.00 1.42 -0.09 11 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 2.46 -0.22 11 0 60 0
29SEP26 70.00 P 0.00 0.00 0.00 4.09 -0.22 11 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 6.01 -0.32 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.09 -0.54 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 10.22 -0.86 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.99 -0.48 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.30 -0.60 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.79 -0.87 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.25 -0.79 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.48 -0.85 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.16 -1.15 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.01 11 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.92 -0.01 11 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 -0.03 11 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.72 -0.07 11 0 12 0
30DEC26 70.00 P 0.00 0.00 0.00 4.17 -0.29 11 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.17 -0.25 12 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.26 -0.41 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.46 -0.63 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.99 -0.54 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.30 -0.63 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.79 -0.87 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.25 -0.79 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.72 -0.61 0 0 0 0
TOTAL PUT 600 8,031 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.10
30DEC25 26.00 C 0.00 0.00 0.00 25.14 +0.69 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 24.43 +0.98 169 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 23.28 +0.83 139 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 22.15 +0.70 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 21.15 +0.40 68 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 20.11 +0.66 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 19.58 +1.12 142 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 18.15 +0.69 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 17.27 +0.81 96 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 16.44 +0.98 108 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 15.28 +0.82 85 0 15 0
30DEC25 37.00 C 0.00 0.00 0.00 14.38 +0.92 90 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 13.52 +1.05 94 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 12.41 +0.94 80 0 15 0
30DEC25 40.00 C 0.00 0.00 0.00 11.36 +0.89 70 0 12 0
30DEC25 41.00 C 0.00 0.00 0.00 10.17 +0.70 34 0 20 0
30DEC25 42.00 C 0.00 0.00 0.00 9.44 +0.97 63 0 38 0
30DEC25 43.00 C 0.00 0.00 0.00 8.42 +0.94 56 0 15 0
30DEC25 44.00 C 0.00 0.00 0.00 7.34 +0.70 46 0 140 0
30DEC25 45.00 C 0.00 0.00 0.00 6.10 +0.60 0 0 375 0
30DEC25 46.00 C 0.00 0.00 0.00 5.32 +0.64 33 0 298 0
30DEC25 47.00 C 0.00 0.00 0.00 4.37 +0.81 31 0 1,802 0
30DEC25 48.00 C 3.45 3.45 3.03 3.44 +0.66 28 40 2,001 0
30DEC25 49.00 C 0.00 0.00 0.00 2.58 +0.58 26 0 4,295 0
30DEC25 50.00 C 1.64 1.64 1.64 1.84 +0.47 25 1 4,031 0
30DEC25 52.50 C 0.68 0.80 0.47 0.60 +0.16 24 526 3,660 +303
30DEC25 55.00 C 0.18 0.18 0.12 0.13 +0.03 24 49 1,861 +18
30DEC25 57.50 C 0.02 0.02 0.02 0.02 0.00 24 2 905 +2
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 621 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 407 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 350 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 458 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 14.50 +0.94 57 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 13.52 +0.95 54 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 12.41 +0.83 44 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 11.62 +1.15 50 0 4 0
29JAN26 41.00 C 0.00 0.00 0.00 10.37 +0.76 35 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 9.61 +0.71 42 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 8.42 +0.94 31 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 7.41 +0.64 27 0 161 0
29JAN26 45.00 C 0.00 0.00 0.00 6.34 +0.63 19 0 356 0
29JAN26 46.00 C 0.00 0.00 0.00 5.84 +0.95 32 0 245 0
29JAN26 47.00 C 0.00 0.00 0.00 4.71 +0.58 25 0 556 0
29JAN26 48.00 C 0.00 0.00 0.00 3.98 +0.54 26 0 131 0
29JAN26 49.00 C 0.00 0.00 0.00 3.32 +0.50 26 0 2,347 0
29JAN26 50.00 C 2.20 2.31 2.20 2.72 +0.45 27 3 1,069 -1
29JAN26 52.50 C 1.09 1.36 1.09 1.55 +0.33 27 30 2,553 0
29JAN26 55.00 C 0.00 0.00 0.00 0.80 +0.21 27 0 711 0
29JAN26 57.50 C 0.24 0.29 0.24 0.38 +0.12 28 12 1,032 0
29JAN26 60.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 358 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 11.62 +1.15 37 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 10.70 +1.09 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 9.61 +0.71 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 8.75 +0.83 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 7.47 +0.43 19 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 6.72 +0.52 24 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 5.85 +0.60 24 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.11 +0.58 25 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 4.42 +0.55 25 0 21 0
26FEB26 49.00 C 0.00 0.00 0.00 3.79 +0.52 26 0 138 0
26FEB26 50.00 C 0.00 0.00 0.00 3.22 +0.48 26 0 474 0
26FEB26 52.50 C 1.48 1.48 1.48 2.04 +0.37 26 10 226 0
26FEB26 55.00 C 0.97 0.97 0.97 1.22 +0.27 27 15 961 +15
26FEB26 57.50 C 0.00 0.00 0.00 0.68 +0.18 27 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.36 +0.09 27 0 457 0
26FEB26 62.50 C 0.22 0.22 0.22 0.19 +0.06 27 48 75 +18
26FEB26 65.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 20 0
26FEB26 67.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 7 0
26FEB26 70.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 20.39 +0.69 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 19.58 +0.87 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 18.15 +0.43 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 17.57 +0.84 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 16.44 +0.98 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 15.28 +0.51 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 14.77 +0.98 41 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 13.52 +0.69 28 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 12.51 +0.64 24 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 11.62 +1.01 28 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 10.70 +0.68 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 9.61 +0.71 22 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 8.75 +0.73 24 0 26 0
30MAR26 44.00 C 0.00 0.00 0.00 7.81 +0.59 23 0 498 0
30MAR26 45.00 C 0.00 0.00 0.00 7.02 +0.56 24 0 308 0
30MAR26 46.00 C 0.00 0.00 0.00 6.28 +0.54 25 0 379 0
30MAR26 47.00 C 0.00 0.00 0.00 5.58 +0.51 25 0 106 0
30MAR26 48.00 C 0.00 0.00 0.00 4.92 +0.47 25 0 484 0
30MAR26 49.00 C 0.00 0.00 0.00 4.32 +0.44 26 0 394 0
30MAR26 50.00 C 3.20 3.20 3.20 3.76 +0.41 26 2 3,802 -2
30MAR26 52.50 C 2.07 2.08 1.99 2.59 +0.32 26 600 3,318 0
30MAR26 55.00 C 1.46 1.46 1.46 1.72 +0.25 27 1 2,523 +1
30MAR26 57.50 C 0.97 1.05 0.90 1.09 +0.17 27 152 3,496 +100
30MAR26 60.00 C 0.00 0.00 0.00 0.71 +0.12 27 0 711 0
30MAR26 62.50 C 0.00 0.00 0.00 0.42 +0.08 27 0 414 0
30MAR26 65.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 +0.03 27 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.35 +0.58 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.77 +0.51 20 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.55 +0.60 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.67 +0.58 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.81 +0.55 15 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.98 +0.53 20 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 10.17 +0.51 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.38 +0.47 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.63 +0.44 23 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 7.92 +0.41 24 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 7.23 +0.38 24 0 264 0
29JUN26 47.00 C 0.00 0.00 0.00 6.59 +0.35 25 0 167 0
29JUN26 48.00 C 0.00 0.00 0.00 5.98 +0.32 25 0 131 0
29JUN26 49.00 C 0.00 0.00 0.00 5.41 +0.29 25 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 4.87 +0.25 25 0 183 0
29JUN26 52.50 C 0.00 0.00 0.00 3.71 +0.19 26 0 1,196 0
29JUN26 55.00 C 2.45 2.45 2.45 2.77 +0.13 26 1 4,482 +1
29JUN26 57.50 C 0.00 0.00 0.00 2.02 +0.08 26 0 405 0
29JUN26 60.00 C 0.00 0.00 0.00 1.47 +0.06 26 0 200 0
29JUN26 62.50 C 0.00 0.00 0.00 1.09 +0.08 27 0 152 0
29JUN26 65.00 C 0.00 0.00 0.00 0.76 0.00 27 0 242 0
29JUN26 67.50 C 0.00 0.00 0.00 0.53 0.00 27 0 63 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 0.00 27 0 510 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 33 0
29JUN26 75.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 15.41 +0.64 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.77 +0.51 20 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.55 +0.60 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.67 +0.57 0 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 11.82 +0.55 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.99 +0.52 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.24 +0.55 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.42 +0.45 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.69 +0.44 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.98 +0.39 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.48 +0.54 25 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 6.86 +0.50 26 0 68 0
29SEP26 48.00 C 0.00 0.00 0.00 6.20 +0.41 25 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 5.76 +0.48 26 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 5.30 +0.46 27 0 112 0
29SEP26 52.50 C 0.00 0.00 0.00 4.15 +0.41 27 0 430 0
29SEP26 55.00 C 0.00 0.00 0.00 3.18 +0.21 27 0 134 0
29SEP26 57.50 C 0.00 0.00 0.00 2.41 +0.08 26 0 176 0
29SEP26 60.00 C 0.00 0.00 0.00 1.80 +0.04 26 0 243 0
29SEP26 62.50 C 0.00 0.00 0.00 1.33 +0.02 26 0 102 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 +0.01 26 0 41 0
29SEP26 67.50 C 0.00 0.00 0.00 0.72 0.00 26 0 52 0
29SEP26 70.00 C 0.87 0.87 0.87 0.53 -0.01 26 1 47 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.54 - 26 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 10.60 +0.56 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.91 +0.50 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.27 +0.51 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.61 +0.52 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.03 +0.55 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.13 +0.13 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.66 +0.12 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.10 +0.02 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.91 +0.46 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.72 +0.15 26 0 20 0
30DEC26 55.00 C 0.00 0.00 0.00 3.80 +0.12 26 0 0 0
30DEC26 57.50 C 3.07 3.07 3.07 3.02 -0.03 26 17 17 +17
30DEC26 60.00 C 2.50 2.50 2.50 2.40 -0.05 26 8 25 +8
30DEC26 62.50 C 0.00 0.00 0.00 1.89 -0.07 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.48 -0.07 26 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.09 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 -0.07 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.51 -0.07 26 0 0 0
TOTAL CALL 1,518 61,101 +481
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 43 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 99 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 80 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 91 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 189 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 758 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,571 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,765 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,215 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,445 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,904 0
30DEC25 46.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 7,555 0
30DEC25 47.00 P 0.00 0.00 0.00 0.07 -0.08 24 0 6,101 0
30DEC25 48.00 P 0.21 0.24 0.21 0.16 -0.15 23 40 4,454 -10
30DEC25 49.00 P 0.42 0.45 0.32 0.32 -0.25 23 98 1,958 -61
30DEC25 50.00 P 0.72 0.82 0.52 0.58 -0.38 23 164 5,524 -56
30DEC25 52.50 P 1.99 1.99 1.99 1.96 -0.53 24 10 2,495 0
30DEC25 55.00 P 0.00 0.00 0.00 3.97 -0.72 23 0 2,211 0
30DEC25 57.50 P 0.00 0.00 0.00 6.40 -0.85 0 0 144 0
30DEC25 60.00 P 0.00 0.00 0.00 8.90 -0.85 0 0 2 0
30DEC25 62.50 P 0.00 0.00 0.00 11.40 -0.85 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.90 -0.85 0 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 16.40 -0.70 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.90 -0.85 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 21.40 -0.85 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.90 -0.86 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.40 -1.01 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.90 -0.83 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 0.00 30 0 185 0
29JAN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 93 0
29JAN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 233 0
29JAN26 43.00 P 0.11 0.11 0.11 0.09 -0.02 28 100 269 +82
29JAN26 44.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 465 0
29JAN26 45.00 P 0.29 0.29 0.29 0.25 -0.05 28 20 1,270 +20
29JAN26 46.00 P 0.00 0.00 0.00 0.37 -0.09 28 0 700 0
29JAN26 47.00 P 0.71 0.71 0.71 0.55 -0.14 28 8 1,527 +6
29JAN26 48.00 P 0.00 0.00 0.00 0.81 -0.17 28 0 3,801 0
29JAN26 49.00 P 0.00 0.00 0.00 1.15 -0.19 28 0 3,334 0
29JAN26 50.00 P 0.00 0.00 0.00 1.55 -0.24 28 0 3,456 0
29JAN26 52.50 P 0.00 0.00 0.00 2.89 -0.37 29 0 2,511 0
29JAN26 55.00 P 0.00 0.00 0.00 4.68 -0.50 30 0 301 0
29JAN26 57.50 P 0.00 0.00 0.00 6.82 -0.62 32 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 9.21 -0.69 37 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 11.74 -0.72 44 0 4 0
29JAN26 65.00 P 0.00 0.00 0.00 14.32 -0.72 53 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 16.89 -0.72 60 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.47 -0.72 68 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 22.04 -0.72 75 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 24.47 -0.87 78 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 38 0
26FEB26 42.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 20 0
26FEB26 44.00 P 0.00 0.00 0.00 0.32 -0.04 27 0 282 0
26FEB26 45.00 P 0.57 0.57 0.57 0.46 -0.06 27 15 297 -15
26FEB26 46.00 P 0.00 0.00 0.00 0.65 -0.08 27 0 738 0
26FEB26 47.00 P 0.00 0.00 0.00 0.89 -0.10 27 0 333 0
26FEB26 48.00 P 0.00 0.00 0.00 1.19 -0.12 27 0 175 0
26FEB26 49.00 P 0.00 0.00 0.00 1.54 -0.17 27 0 332 0
26FEB26 50.00 P 2.30 2.34 2.30 1.96 -0.21 28 52 6,715 -2
26FEB26 52.50 P 3.69 3.69 3.69 3.29 -0.33 28 15 129 0
26FEB26 55.00 P 5.54 5.54 5.54 5.00 -0.45 29 15 240 +15
26FEB26 57.50 P 0.00 0.00 0.00 7.04 -0.55 30 0 216 0
26FEB26 60.00 P 0.00 0.00 0.00 9.32 -0.63 33 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 11.76 -0.70 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 14.32 -0.72 43 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 16.89 -0.72 50 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 19.47 -0.72 56 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.04 -0.72 62 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 24.47 -0.87 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 0.00 28 0 551 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 508 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 851 0
30MAR26 41.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 532 0
30MAR26 42.00 P 0.40 0.40 0.40 0.29 -0.05 27 51 1,664 +3
30MAR26 43.00 P 0.00 0.00 0.00 0.41 -0.07 27 0 3,085 0
30MAR26 44.00 P 0.00 0.00 0.00 0.55 -0.11 27 0 963 0
30MAR26 45.00 P 0.00 0.00 0.00 0.75 -0.12 28 0 1,086 0
30MAR26 46.00 P 0.00 0.00 0.00 0.98 -0.14 27 0 2,704 0
30MAR26 47.00 P 1.53 1.53 1.53 1.26 -0.18 28 1 615 -1
30MAR26 48.00 P 0.00 0.00 0.00 1.58 -0.23 28 0 828 0
30MAR26 49.00 P 2.35 2.35 2.35 1.98 -0.24 28 2 377 0
30MAR26 50.00 P 0.00 0.00 0.00 2.41 -0.29 28 0 3,604 0
30MAR26 52.50 P 0.00 0.00 0.00 3.74 -0.39 28 0 6,202 0
30MAR26 55.00 P 0.00 0.00 0.00 5.40 -0.47 29 0 45 0
30MAR26 57.50 P 0.00 0.00 0.00 7.33 -0.56 30 0 120 0
30MAR26 60.00 P 0.00 0.00 0.00 9.50 -0.62 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 11.85 -0.67 34 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 14.33 -0.71 38 0 15 0
30MAR26 67.50 P 0.00 0.00 0.00 16.89 -0.72 43 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 19.47 -0.72 48 0 15 0
30MAR26 72.50 P 0.00 0.00 0.00 22.04 -0.72 53 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 24.62 -0.72 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.19 -0.66 63 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 29.77 -0.58 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.22 -0.09 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.11 26 0 141 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 -0.14 27 0 257 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 -0.14 26 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 -0.19 26 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 0.88 -0.21 27 0 2,857 0
29JUN26 44.00 P 0.00 0.00 0.00 1.09 -0.26 27 0 655 0
29JUN26 45.00 P 1.65 1.65 1.65 1.35 -0.29 27 1 4,411 +1
29JUN26 46.00 P 0.00 0.00 0.00 1.65 -0.31 27 0 1,285 0
29JUN26 47.00 P 0.00 0.00 0.00 1.97 -0.36 27 0 461 0
29JUN26 48.00 P 0.00 0.00 0.00 2.36 -0.38 27 0 410 0
29JUN26 49.00 P 0.00 0.00 0.00 2.76 -0.43 27 0 209 0
29JUN26 50.00 P 0.00 0.00 0.00 3.23 -0.45 27 0 2,625 0
29JUN26 52.50 P 0.00 0.00 0.00 4.56 -0.51 27 0 988 0
29JUN26 55.00 P 0.00 0.00 0.00 6.13 -0.59 28 0 171 0
29JUN26 57.50 P 0.00 0.00 0.00 7.94 -0.65 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.95 -0.69 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.14 -0.71 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.47 -0.72 32 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 16.92 -0.72 35 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.47 -0.72 38 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.04 -0.72 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.62 -0.72 46 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.19 -0.72 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.77 -0.70 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 -0.11 26 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 0.48 -0.15 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 -0.14 26 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 0.76 -0.19 26 0 65 0
29SEP26 40.00 P 0.00 0.00 0.00 0.95 -0.21 26 0 157 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 -0.25 26 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 1.40 -0.28 26 0 102 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 -0.22 26 0 375 0
29SEP26 44.00 P 0.00 0.00 0.00 2.01 -0.34 26 0 274 0
29SEP26 45.00 P 0.00 0.00 0.00 2.41 -0.35 26 0 311 0
29SEP26 46.00 P 2.90 2.90 2.90 2.78 -0.41 26 22 124 +22
29SEP26 47.00 P 0.00 0.00 0.00 3.17 -0.48 26 0 192 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 -0.54 26 0 438 0
29SEP26 49.00 P 0.00 0.00 0.00 3.95 -0.72 25 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 4.59 -0.65 26 0 114 0
29SEP26 52.50 P 0.00 0.00 0.00 6.05 -0.68 26 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 7.57 -0.68 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.37 -1.02 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.64 -0.58 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.76 -0.48 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.80 -0.85 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.81 -0.75 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.11 -0.85 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.39 -0.91 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.80 -0.83 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.51 - 26 0 0 -
30DEC26 42.00 P 1.96 1.96 1.96 1.84 -0.27 26 6 92 +6
30DEC26 43.00 P 0.00 0.00 0.00 2.16 -0.29 26 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.49 -0.31 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.88 -0.30 26 0 72 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 -0.36 26 0 0 0
30DEC26 47.00 P 3.83 3.83 3.83 3.71 -0.38 26 21 22 +21
30DEC26 48.00 P 0.00 0.00 0.00 4.21 -0.43 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.70 -0.39 27 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 5.21 -0.50 26 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.54 -0.75 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.13 -0.77 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.01 -0.62 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.74 -1.00 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.85 -0.66 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.89 -1.03 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.08 -1.03 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.38 -0.98 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.64 -0.78 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.92 -0.81 24 0 0 0
TOTAL PUT 641 113,037 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 20.90
12DEC25 14.50 C 0.00 0.00 0.00 6.40 -0.14 0 0 0 0
12DEC25 15.00 C 0.00 0.00 0.00 5.91 -0.13 273 0 0 0
12DEC25 15.50 C 0.00 0.00 0.00 5.40 -0.14 0 0 0 0
12DEC25 16.00 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
12DEC25 16.50 C 0.00 0.00 0.00 4.40 -0.14 0 0 0 0
12DEC25 17.00 C 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
12DEC25 17.50 C 0.00 0.00 0.00 3.40 -0.16 0 0 0 0
12DEC25 18.00 C 0.00 0.00 0.00 2.90 -0.16 0 0 0 0
12DEC25 18.50 C 0.00 0.00 0.00 2.40 -0.14 0 0 0 0
12DEC25 19.00 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
12DEC25 19.50 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
12DEC25 20.00 C 1.36 1.36 1.00 0.91 -0.13 48 2 0 0
12DEC25 21.00 C 0.40 0.40 0.10 0.09 -0.06 30 200 622 +65
12DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,209 0
12DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 620 0
12DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
12DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
12DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
12DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
12DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
12DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
12DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
12DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
19DEC25 14.50 C 0.00 0.00 0.00 6.40 -0.14 0 0 0 0
19DEC25 15.00 C 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
19DEC25 15.50 C 0.00 0.00 0.00 5.57 +0.03 149 0 0 0
19DEC25 16.00 C 0.00 0.00 0.00 4.91 -0.15 0 0 0 0
19DEC25 16.50 C 0.00 0.00 0.00 4.41 -0.13 0 0 0 0
19DEC25 17.00 C 0.00 0.00 0.00 4.03 -0.01 103 0 0 0
19DEC25 17.50 C 0.00 0.00 0.00 3.51 -0.05 88 0 0 0
19DEC25 18.00 C 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
19DEC25 18.50 C 0.00 0.00 0.00 2.41 -0.20 0 0 0 0
19DEC25 19.00 C 0.00 0.00 0.00 1.97 -0.13 47 0 0 0
19DEC25 19.50 C 0.00 0.00 0.00 1.40 -0.18 0 0 0 0
19DEC25 20.00 C 0.00 0.00 0.00 0.94 -0.13 22 0 0 0
19DEC25 21.00 C 0.48 0.50 0.26 0.21 -0.09 20 48 197 +47
19DEC25 22.00 C 0.06 0.06 0.04 0.02 -0.01 22 13 61 +5
19DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
19DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
19DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
19DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
19DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
19DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 11.26 -0.03 189 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 11.05 -0.10 197 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 10.42 -0.20 107 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.95 -0.09 135 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 9.42 -0.12 86 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.92 -0.26 71 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 8.42 -0.26 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.93 -0.11 86 0 50 0
30DEC25 13.50 C 0.00 0.00 0.00 7.42 -0.18 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.92 -0.18 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 6.40 -0.28 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 6.01 -0.05 91 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 5.57 -0.03 94 0 40 0
30DEC25 16.00 C 0.00 0.00 0.00 4.93 -0.25 46 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 4.41 -0.18 0 0 276 0
30DEC25 17.00 C 0.00 0.00 0.00 4.03 -0.04 65 0 291 0
30DEC25 17.50 C 0.00 0.00 0.00 3.51 -0.05 54 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 2.93 -0.15 21 0 1,048 0
30DEC25 18.50 C 0.00 0.00 0.00 2.44 -0.17 26 0 1,120 0
30DEC25 19.00 C 0.00 0.00 0.00 1.99 -0.12 31 0 6,012 0
30DEC25 19.50 C 0.00 0.00 0.00 1.44 -0.18 16 0 989 0
30DEC25 20.00 C 1.03 1.03 1.03 0.98 -0.16 17 1 2,820 0
30DEC25 21.00 C 0.52 0.61 0.32 0.30 -0.11 17 228 2,668 +111
30DEC25 22.00 C 0.12 0.16 0.07 0.05 -0.03 18 92 4,536 +25
30DEC25 23.00 C 0.05 0.05 0.05 0.01 0.00 21 1 5,012 -1
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6,173 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,484 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 890 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 240 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.55 -0.19 84 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.06 -0.02 80 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.56 -0.12 74 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.98 -0.19 52 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.54 -0.14 60 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.01 -0.05 50 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.63 -0.03 61 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.08 -0.11 51 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.58 -0.01 46 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 4.08 +0.01 41 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 3.51 -0.20 28 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 2.97 -0.19 0 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 2.55 -0.08 25 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.04 -0.15 20 0 198 0
29JAN26 19.50 C 0.00 0.00 0.00 1.61 -0.14 20 0 318 0
29JAN26 20.00 C 1.54 1.54 1.54 1.17 -0.11 18 2 2,038 -2
29JAN26 21.00 C 0.83 0.83 0.62 0.61 -0.06 20 23 1,706 -20
29JAN26 22.00 C 0.41 0.41 0.27 0.25 -0.03 20 39 1,766 +6
29JAN26 23.00 C 0.12 0.12 0.11 0.08 -0.01 19 22 3,617 +5
29JAN26 24.00 C 0.08 0.08 0.08 0.03 0.00 21 2 799 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5,135 0
29JAN26 26.00 C 0.01 0.01 0.01 0.01 0.00 26 130 287 +80
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.99 -0.26 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.61 -0.07 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.01 -0.09 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.63 -0.07 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.14 -0.05 42 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.58 -0.03 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.09 -0.10 30 0 10 0
26FEB26 17.50 C 0.00 0.00 0.00 3.64 -0.08 30 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 3.15 -0.12 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.67 -0.04 24 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 2.22 -0.06 23 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 1.77 -0.10 21 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 1.39 -0.12 20 0 24 0
26FEB26 21.00 C 0.82 0.83 0.82 0.83 -0.07 21 100 648 +100
26FEB26 22.00 C 0.58 0.58 0.45 0.43 -0.06 20 267 2,370 -15
26FEB26 23.00 C 0.24 0.24 0.24 0.19 -0.04 20 10 758 0
26FEB26 24.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 904 0
26FEB26 25.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,146 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 5,207 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 11.26 -0.18 61 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 11.05 -0.25 70 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.54 -0.08 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.12 +0.01 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.48 -0.34 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.12 -0.06 62 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 8.72 -0.02 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.07 -0.26 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.56 -0.25 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.18 -0.08 51 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 6.61 -0.07 40 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 6.05 -0.23 26 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 5.63 -0.19 35 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 5.19 -0.14 36 0 70 0
30MAR26 16.50 C 0.00 0.00 0.00 4.58 -0.22 23 0 102 0
30MAR26 17.00 C 0.00 0.00 0.00 4.09 -0.24 21 0 351 0
30MAR26 17.50 C 0.00 0.00 0.00 3.72 -0.13 27 0 203 0
30MAR26 18.00 C 0.00 0.00 0.00 3.15 -0.12 20 0 3,713 0
30MAR26 18.50 C 0.00 0.00 0.00 2.68 -0.18 19 0 2,441 0
30MAR26 19.00 C 2.44 2.44 2.44 2.31 -0.17 21 1 1,669 0
30MAR26 19.50 C 0.00 0.00 0.00 1.92 -0.06 20 0 2,070 0
30MAR26 20.00 C 0.00 0.00 0.00 1.62 -0.08 22 0 4,276 0
30MAR26 21.00 C 0.00 0.00 0.00 1.03 -0.09 21 0 1,136 0
30MAR26 22.00 C 0.66 0.66 0.65 0.62 -0.07 21 2 1,317 0
30MAR26 23.00 C 0.40 0.40 0.40 0.34 -0.06 21 100 1,057 +100
30MAR26 24.00 C 0.24 0.24 0.24 0.18 -0.03 21 10 2,075 0
30MAR26 25.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 907 0
30MAR26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 597 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 161 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 22 0 264 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 242 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.51 -0.39 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.25 -0.16 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.72 -0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.22 -0.13 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.72 -0.14 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.25 -0.21 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 6.65 -0.28 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.32 +0.04 37 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 5.68 -0.28 24 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 5.30 -0.16 30 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 4.86 0.00 29 0 5,701 0
29JUN26 17.00 C 0.00 0.00 0.00 4.39 -0.04 28 0 2,300 0
29JUN26 17.50 C 0.00 0.00 0.00 3.92 -0.10 26 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 3.50 -0.08 25 0 576 0
29JUN26 18.50 C 0.00 0.00 0.00 2.90 -0.29 19 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 2.70 -0.09 24 0 463 0
29JUN26 19.50 C 0.00 0.00 0.00 2.30 -0.10 23 0 735 0
29JUN26 20.00 C 2.00 2.00 2.00 1.98 -0.11 22 2 237 0
29JUN26 21.00 C 0.00 0.00 0.00 1.44 -0.07 23 0 627 0
29JUN26 22.00 C 0.00 0.00 0.00 1.01 -0.05 22 0 332 0
29JUN26 23.00 C 0.00 0.00 0.00 0.67 -0.05 22 0 522 0
29JUN26 24.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 155 0
29JUN26 25.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 842 0
29JUN26 27.00 C 0.19 0.19 0.19 0.10 -0.01 22 15 396 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.72 -0.22 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.22 -0.13 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.72 -0.14 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.25 -0.21 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.65 -0.28 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.32 +0.04 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.77 -0.19 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.33 -0.13 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 4.89 -0.05 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 4.39 -0.15 25 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 3.92 -0.19 23 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.50 -0.10 22 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.12 -0.17 22 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 2.79 -0.13 23 0 484 0
29SEP26 19.50 C 0.00 0.00 0.00 2.56 -0.05 24 0 142 0
29SEP26 20.00 C 0.00 0.00 0.00 2.20 -0.13 23 0 339 0
29SEP26 21.00 C 0.00 0.00 0.00 1.71 -0.12 24 0 58 0
29SEP26 22.00 C 0.00 0.00 0.00 1.31 -0.11 24 0 207 0
29SEP26 23.00 C 0.93 0.93 0.93 0.99 -0.10 24 3 337 +3
29SEP26 24.00 C 0.00 0.00 0.00 0.74 -0.08 24 0 481 0
29SEP26 25.00 C 0.00 0.00 0.00 0.54 -0.08 24 0 73 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.05 24 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 27 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 272 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 19 0
30DEC26 14.50 C 0.00 0.00 0.00 6.80 -0.13 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.32 -0.02 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.77 -0.22 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.33 -0.13 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.89 -0.05 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.51 -0.03 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.95 -0.16 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 -0.08 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.38 -0.07 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.95 -0.16 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.66 -0.15 22 0 0 0
30DEC26 20.00 C 2.24 2.24 2.24 2.39 -0.11 23 10 81 +10
30DEC26 21.00 C 2.04 2.04 1.77 1.92 -0.11 23 30 86 +10
30DEC26 22.00 C 1.44 1.44 1.44 1.53 -0.10 23 100 133 +100
30DEC26 23.00 C 0.00 0.00 0.00 1.21 -0.08 23 0 55 0
30DEC26 24.00 C 0.00 0.00 0.00 0.95 -0.07 23 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 -0.06 23 0 77 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 -0.05 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.04 24 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
TOTAL CALL 1,453 122,624 +629
12DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
12DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
12DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
12DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
12DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
12DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
12DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
12DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
12DEC25 21.00 P 0.03 0.13 0.03 0.17 +0.04 26 113 1,675 +1
12DEC25 22.00 P 1.00 1.11 0.97 1.10 +0.12 0 4,745 2,373 -2,494
12DEC25 23.00 P 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
12DEC25 24.00 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
12DEC25 25.00 P 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
12DEC25 26.00 P 0.00 0.00 0.00 5.10 +0.12 0 0 0 0
12DEC25 27.00 P 0.00 0.00 0.00 6.10 +0.12 0 0 0 0
12DEC25 28.00 P 0.00 0.00 0.00 7.10 +0.12 0 0 0 0
12DEC25 29.00 P 0.00 0.00 0.00 8.10 +0.12 0 0 0 0
12DEC25 30.00 P 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
12DEC25 31.00 P 0.00 0.00 0.00 10.10 +0.12 0 0 0 0
12DEC25 32.00 P 0.00 0.00 0.00 11.10 +0.12 0 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 12.10 +0.12 0 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 13.10 +0.12 0 0 0 0
19DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
19DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
19DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
19DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
19DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
19DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
19DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
19DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
19DEC25 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
19DEC25 21.00 P 0.25 0.31 0.24 0.28 +0.04 18 294 391 +189
19DEC25 22.00 P 0.00 0.00 0.00 1.11 +0.12 22 0 92 0
19DEC25 23.00 P 0.00 0.00 0.00 2.11 +0.13 36 0 0 0
19DEC25 24.00 P 0.00 0.00 0.00 3.10 +0.12 0 0 0 0
19DEC25 25.00 P 0.00 0.00 0.00 4.10 +0.12 0 0 0 0
19DEC25 26.00 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
19DEC25 27.00 P 0.00 0.00 0.00 6.10 +0.09 0 0 0 0
19DEC25 28.00 P 0.00 0.00 0.00 7.10 +0.06 0 0 0 0
19DEC25 29.00 P 0.00 0.00 0.00 8.10 +0.12 0 0 0 0
19DEC25 30.00 P 0.00 0.00 0.00 9.10 +0.12 0 0 0 0
19DEC25 31.00 P 0.00 0.00 0.00 10.10 +0.07 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 11.10 -0.06 0 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 12.10 +0.12 0 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 13.10 +0.12 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 41 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 365 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 241 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 529 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 203 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 404 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,111 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,257 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,154 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,215 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,278 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,278 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,710 0
30DEC25 18.00 P 0.01 0.01 0.01 0.01 0.00 32 10 2,746 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 5,032 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 17,687 0
30DEC25 19.50 P 0.00 0.00 0.00 0.02 0.00 19 0 9,486 0
30DEC25 20.00 P 0.05 0.06 0.05 0.05 -0.01 17 139 3,880 +5
30DEC25 21.00 P 0.19 0.38 0.19 0.36 +0.03 16 371 3,292 +61
30DEC25 22.00 P 0.79 1.13 0.79 1.15 +0.12 20 10 1,531 -2
30DEC25 23.00 P 1.76 1.76 1.76 2.11 +0.13 25 3 283 -3
30DEC25 24.00 P 0.00 0.00 0.00 3.17 +0.19 44 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.15 +0.11 51 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.10 +0.03 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.16 +0.12 77 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.10 +0.12 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.10 +0.05 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.13 +0.08 89 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.10 -0.06 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.15 +0.17 107 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.15 +0.17 112 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 14.13 +0.15 112 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 247 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3,045 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,001 0
29JAN26 18.50 P 0.04 0.04 0.04 0.03 +0.01 20 50 1,245 +50
29JAN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 1,140 0
29JAN26 19.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 2,534 0
29JAN26 20.00 P 0.14 0.21 0.14 0.22 +0.02 19 15 3,733 +1
29JAN26 21.00 P 0.44 0.60 0.44 0.61 +0.07 19 124 1,190 +116
29JAN26 22.00 P 0.99 1.28 0.99 1.27 +0.06 19 283 1,429 -59
29JAN26 23.00 P 0.00 0.00 0.00 2.15 +0.11 21 0 168 0
29JAN26 24.00 P 0.00 0.00 0.00 3.17 +0.19 30 0 200 0
29JAN26 25.00 P 0.00 0.00 0.00 4.16 +0.12 35 0 85 0
29JAN26 26.00 P 0.00 0.00 0.00 5.14 +0.10 39 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.15 +0.08 45 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.17 +0.12 52 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.17 +0.19 57 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.16 +0.11 60 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.17 +0.12 66 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.28 +0.12 80 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.15 +0.10 71 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.15 +0.10 75 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 14.15 +0.17 79 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 245 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
26FEB26 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 301 0
26FEB26 18.50 P 0.07 0.07 0.07 0.08 0.00 20 2 294 +2
26FEB26 19.00 P 0.13 0.13 0.13 0.13 0.00 20 10 1,710 +10
26FEB26 19.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 1,433 0
26FEB26 20.00 P 0.31 0.34 0.30 0.35 +0.02 20 111 524 +9
26FEB26 21.00 P 0.72 0.75 0.70 0.75 +0.03 19 20 1,364 +14
26FEB26 22.00 P 1.14 1.39 1.14 1.39 +0.05 20 262 1,572 +71
26FEB26 23.00 P 2.20 2.20 2.19 2.25 +0.14 23 2 1,250 0
26FEB26 24.00 P 0.00 0.00 0.00 3.17 +0.08 25 0 46 0
26FEB26 25.00 P 0.00 0.00 0.00 4.16 +0.12 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.14 +0.10 32 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.15 +0.08 38 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.17 +0.12 43 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.17 +0.18 47 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.16 +0.11 50 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.18 +0.13 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.28 +0.12 66 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.15 +0.10 59 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.15 +0.10 62 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 14.15 +0.11 65 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 923 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1,153 0
30MAR26 16.00 P 0.04 0.04 0.04 0.01 0.00 22 5 2,012 +5
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,071 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1,505 0
30MAR26 17.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2,673 0
30MAR26 18.00 P 0.00 0.00 0.00 0.09 0.00 21 0 2,264 0
30MAR26 18.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 1,338 0
30MAR26 19.00 P 0.00 0.00 0.00 0.22 0.00 20 0 2,234 0
30MAR26 19.50 P 0.33 0.33 0.32 0.33 0.00 20 12 1,701 -8
30MAR26 20.00 P 0.47 0.47 0.47 0.49 +0.02 20 5 3,417 +5
30MAR26 21.00 P 0.91 0.91 0.91 0.91 +0.03 20 10 2,437 +10
30MAR26 22.00 P 0.00 0.00 0.00 1.55 +0.07 21 0 1,087 0
30MAR26 23.00 P 1.99 1.99 1.99 2.25 +0.04 20 8 353 +7
30MAR26 24.00 P 0.00 0.00 0.00 3.24 +0.13 25 0 330 0
30MAR26 25.00 P 3.80 3.99 3.79 4.22 +0.18 29 2,000 2,000 +1,974
30MAR26 26.00 P 4.97 5.06 4.95 5.21 +0.17 33 4,000 1,850 +1,757
30MAR26 27.00 P 0.00 0.00 0.00 6.16 +0.09 34 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 7.17 +0.12 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.23 +0.18 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.16 +0.11 44 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.18 +0.12 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.28 +0.12 57 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.15 +0.10 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.15 +0.10 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 14.15 +0.11 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 128 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 101 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 22 0 219 0
29JUN26 15.00 P 0.07 0.07 0.07 0.03 0.00 22 2 69 +2
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 79 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 1,237 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 1,296 0
29JUN26 17.50 P 0.00 0.00 0.00 0.26 +0.02 22 0 708 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 1,226 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 +0.03 22 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 1,397 0
29JUN26 19.50 P 0.00 0.00 0.00 0.81 +0.04 21 0 920 0
29JUN26 20.00 P 0.00 0.00 0.00 1.02 +0.05 21 0 641 0
29JUN26 21.00 P 0.00 0.00 0.00 1.51 +0.06 21 0 210 0
29JUN26 22.00 P 0.00 0.00 0.00 2.14 +0.03 21 0 306 0
29JUN26 23.00 P 0.00 0.00 0.00 2.87 +0.04 21 0 210 0
29JUN26 24.00 P 0.00 0.00 0.00 3.72 +0.23 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 4.45 +0.13 18 0 130 0
29JUN26 26.00 P 0.00 0.00 0.00 5.30 +0.07 0 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 6.57 +0.34 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.45 +0.37 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.28 +0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.23 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.26 +0.12 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.28 +0.12 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.15 +0.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.27 +0.19 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.18 +0.12 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 34 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 25 0 37 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 42 0
29SEP26 16.00 P 0.20 0.20 0.20 0.23 -0.01 24 40 599 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.01 24 0 239 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.01 24 0 295 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.02 24 0 474 0
29SEP26 18.00 P 0.00 0.00 0.00 0.65 -0.01 24 0 691 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 +0.02 24 0 397 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 +0.03 24 0 321 0
29SEP26 19.50 P 0.00 0.00 0.00 1.24 +0.04 25 0 495 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 +0.03 25 0 500 0
29SEP26 21.00 P 1.90 2.05 1.90 2.01 0.00 25 3 938 +1
29SEP26 22.00 P 0.00 0.00 0.00 2.64 +0.01 25 0 685 0
29SEP26 23.00 P 0.00 0.00 0.00 3.34 +0.02 26 0 460 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 +0.04 26 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.95 +0.06 27 0 170 0
29SEP26 26.00 P 0.00 0.00 0.00 5.82 +0.06 28 0 288 0
29SEP26 27.00 P 0.00 0.00 0.00 6.71 +0.05 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.68 +0.10 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.55 +0.03 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.44 -0.07 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.45 -0.04 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.39 -0.10 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.31 -0.08 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.52 +0.07 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.25 -0.04 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 0.00 24 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 0.00 24 0 1 0
30DEC26 15.50 P 0.22 0.22 0.22 0.24 0.00 24 3 35 +3
30DEC26 16.00 P 0.00 0.00 0.00 0.31 0.00 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 0.00 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 0.00 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.01 24 0 28 0
30DEC26 18.00 P 0.73 0.73 0.73 0.80 +0.01 24 10 83 +10
30DEC26 18.50 P 0.00 0.00 0.00 0.98 +0.02 24 0 95 0
30DEC26 19.00 P 1.17 1.17 1.17 1.17 0.00 24 10 384 +10
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.01 24 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 +0.01 24 0 11 0
30DEC26 21.00 P 0.00 0.00 0.00 2.16 +0.02 24 0 114 0
30DEC26 22.00 P 2.85 2.85 2.85 2.78 +0.03 25 60 208 +60
30DEC26 23.00 P 0.00 0.00 0.00 3.47 +0.04 25 0 12 0
30DEC26 24.00 P 0.00 0.00 0.00 4.23 +0.06 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.04 +0.07 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.89 +0.07 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.79 +0.08 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.72 +0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.67 +0.10 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.64 +0.11 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.60 +0.09 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.58 +0.09 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.40 -0.03 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.52 +0.07 37 0 0 0
TOTAL PUT 12,732 135,357 +1,807
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.48
30DEC25 0.05 C 0.00 0.00 0.00 0.44 -0.01 773 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.39 -0.01 518 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.34 -0.01 387 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.29 -0.01 300 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.24 -0.01 233 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.19 -0.01 179 0 30 0
30DEC25 0.35 C 0.00 0.00 0.00 0.14 -0.01 133 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.09 -0.01 91 0 1,256 0
30DEC25 0.45 C 0.00 0.00 0.00 0.04 -0.01 50 0 225 0
30DEC25 0.50 C 0.00 0.00 0.00 0.02 0.00 64 0 202 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 72 0 382 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 97 0 1,536 0
30DEC25 0.65 C 0.00 0.00 0.00 0.01 0.00 118 0 961 0
30DEC25 0.70 C 0.00 0.00 0.00 0.01 0.00 136 0 391 0
30DEC25 0.75 C 0.00 0.00 0.00 0.01 0.00 153 0 155 0
30DEC25 0.80 C 0.00 0.00 0.00 0.01 0.00 167 0 602 0
30DEC25 0.85 C 0.00 0.00 0.00 0.01 0.00 181 0 14 0
30DEC25 0.90 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30DEC25 0.95 C 0.00 0.00 0.00 0.01 0.00 204 0 49 0
30DEC25 1.00 C 0.00 0.00 0.00 0.01 0.00 215 0 440 0
30DEC25 1.05 C 0.00 0.00 0.00 0.01 0.00 225 0 254 0
30DEC25 1.10 C 0.00 0.00 0.00 0.01 0.00 234 0 11 0
30DEC25 1.15 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
30MAR26 0.05 C 0.00 0.00 0.00 0.44 -0.01 320 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.39 -0.01 212 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.34 -0.01 157 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.29 -0.01 120 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.24 -0.01 92 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.19 -0.01 70 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.15 -0.01 69 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.12 -0.01 74 0 113 0
30MAR26 0.45 C 0.00 0.00 0.00 0.10 0.00 81 0 25 0
30MAR26 0.50 C 0.06 0.06 0.06 0.08 0.00 82 20 101 0
30MAR26 0.55 C 0.00 0.00 0.00 0.06 0.00 80 0 394 0
30MAR26 0.60 C 0.00 0.00 0.00 0.05 0.00 83 0 92 0
30MAR26 0.65 C 0.00 0.00 0.00 0.04 0.00 84 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.03 0.00 82 0 20 0
30MAR26 0.75 C 0.00 0.00 0.00 0.02 0.00 78 0 22 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 89 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 97 0 90 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 101 0 164 0
29JUN26 0.05 C 0.00 0.00 0.00 0.44 -0.01 234 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.39 -0.01 154 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.34 -0.01 112 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.29 -0.01 84 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.25 -0.01 85 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.21 -0.01 79 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.18 -0.01 81 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.16 0.00 88 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.13 -0.01 82 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.11 -0.01 81 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.10 0.00 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 -0.01 82 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 83 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 83 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 82 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 79 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 76 0 0 0
TOTAL CALL 20 7,818 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 770 0 23 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.01 0.00 237 0 80 0
30DEC25 0.30 P 0.00 0.00 0.00 0.01 0.00 182 0 118 0
30DEC25 0.35 P 0.00 0.00 0.00 0.01 0.00 135 0 224 0
30DEC25 0.40 P 0.00 0.00 0.00 0.01 0.00 93 0 425 0
30DEC25 0.45 P 0.00 0.00 0.00 0.01 0.00 52 0 394 0
30DEC25 0.50 P 0.03 0.03 0.03 0.03 0.00 42 2 330 0
30DEC25 0.55 P 0.00 0.00 0.00 0.08 +0.01 75 0 593 0
30DEC25 0.60 P 0.00 0.00 0.00 0.13 +0.01 100 0 403 0
30DEC25 0.65 P 0.00 0.00 0.00 0.18 +0.01 121 0 20 0
30DEC25 0.70 P 0.00 0.00 0.00 0.23 +0.01 140 0 84 0
30DEC25 0.75 P 0.00 0.00 0.00 0.28 +0.01 156 0 312 0
30DEC25 0.80 P 0.00 0.00 0.00 0.32 +0.01 0 0 312 0
30DEC25 0.85 P 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
30DEC25 0.90 P 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.47 +0.01 0 0 5 0
30DEC25 1.00 P 0.00 0.00 0.00 0.52 +0.01 0 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.58 +0.02 230 0 0 0
30DEC25 1.10 P 0.00 0.00 0.00 0.63 +0.02 240 0 0 0
30DEC25 1.15 P 0.00 0.00 0.00 0.68 +0.02 249 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 99 0 139 0
30MAR26 0.30 P 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30MAR26 0.35 P 0.00 0.00 0.00 0.03 +0.01 89 0 119 0
30MAR26 0.40 P 0.00 0.00 0.00 0.04 -0.01 78 0 429 0
30MAR26 0.45 P 0.00 0.00 0.00 0.07 0.00 85 0 357 0
30MAR26 0.50 P 0.00 0.00 0.00 0.10 0.00 86 0 447 0
30MAR26 0.55 P 0.00 0.00 0.00 0.14 +0.01 93 0 1,256 0
30MAR26 0.60 P 0.22 0.22 0.22 0.17 +0.01 88 2 28 -2
30MAR26 0.65 P 0.00 0.00 0.00 0.21 +0.01 89 0 32 0
30MAR26 0.70 P 0.00 0.00 0.00 0.25 0.00 88 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.30 +0.01 96 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.34 0.00 91 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.39 +0.01 98 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.44 +0.01 104 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.49 +0.01 109 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.54 +0.01 115 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.59 +0.01 120 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.64 +0.01 125 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.69 +0.01 129 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.02 +0.01 92 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.03 0.00 86 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.05 +0.01 87 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.07 0.00 84 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.10 +0.01 87 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.13 +0.01 87 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.16 +0.01 85 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.19 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.23 +0.01 82 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.27 +0.01 83 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.31 +0.01 81 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.36 +0.01 87 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.40 +0.01 84 0 0 0
TOTAL PUT 4 8,438 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.57
30DEC25 8.75 C 0.00 0.00 0.00 3.91 -0.08 106 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 3.68 -0.06 105 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 3.34 -0.15 57 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 3.09 -0.14 52 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.84 -0.13 47 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 2.58 -0.10 0 0 2 0
30DEC25 10.50 C 0.00 0.00 0.00 2.15 -0.05 58 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 1.59 -0.10 24 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 1.09 -0.07 16 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.67 -0.06 25 0 93 0
30DEC25 12.50 C 0.33 0.33 0.30 0.35 -0.01 26 10 495 0
30DEC25 13.00 C 0.14 0.14 0.12 0.13 -0.03 24 261 544 +239
30DEC25 13.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 290 0
30DEC25 14.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,548 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 616 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,008 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 506 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 415 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 763 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 276 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 325 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 103 0
29JAN26 9.00 C 0.00 0.00 0.00 3.68 -0.06 61 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.37 -0.12 40 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.20 -0.03 56 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.87 -0.13 33 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.69 -0.06 46 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.15 -0.05 32 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.66 -0.06 26 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.22 -0.09 26 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 22 0
29JAN26 13.00 C 0.00 0.00 0.00 0.33 -0.03 26 0 361 0
29JAN26 13.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 468 0
29JAN26 14.00 C 0.12 0.12 0.11 0.10 -0.01 27 5 257 0
29JAN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 171 0
29JAN26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 172 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 3.68 -0.06 45 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.47 -0.02 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.20 -0.08 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.98 -0.02 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.69 -0.06 34 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.75 -0.08 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.37 -0.02 29 0 0 0
26FEB26 12.00 C 0.96 0.96 0.96 0.98 -0.05 26 15 80 0
26FEB26 12.50 C 0.00 0.00 0.00 0.70 -0.03 27 0 330 0
26FEB26 13.00 C 0.48 0.48 0.47 0.48 -0.02 27 116 183 +101
26FEB26 13.50 C 0.33 0.33 0.33 0.31 -0.02 27 45 81 +45
26FEB26 14.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 74 0
26FEB26 14.50 C 0.00 0.00 0.00 0.12 0.00 27 0 58 0
26FEB26 15.00 C 0.00 0.00 0.00 0.07 0.00 27 0 71 0
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 27 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 108 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.72 -0.08 41 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 3.47 -0.06 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.25 -0.03 38 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.99 -0.09 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.72 -0.03 29 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.31 0.00 31 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.89 -0.05 30 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 1.45 -0.10 27 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 31 0
30MAR26 12.50 C 0.00 0.00 0.00 0.86 -0.04 28 0 148 0
30MAR26 13.00 C 0.00 0.00 0.00 0.64 -0.03 28 0 26 0
30MAR26 13.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 134 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 50 0
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 48 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 65 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 46 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 46 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.51 -0.07 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.06 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.00 -0.11 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.84 -0.08 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.44 -0.03 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.04 -0.05 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.67 -0.09 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 -0.04 28 0 220 0
29JUN26 12.50 C 0.00 0.00 0.00 1.15 -0.04 28 0 72 0
29JUN26 13.00 C 0.00 0.00 0.00 0.94 -0.03 28 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.75 -0.02 28 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.46 -0.01 28 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 0.35 -0.01 28 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.01 28 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 29 0 14 0
29SEP26 9.00 C 0.00 0.00 0.00 3.81 -0.04 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.54 -0.04 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.08 -0.07 25 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.87 -0.08 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.50 -0.05 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.16 -0.04 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.03 28 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.02 29 0 80 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 -0.02 29 0 32 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.80 -0.02 29 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 6 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.01 30 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 0.00 30 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 0.00 30 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 30 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 0.00 30 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 0.00 30 0 38 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 -0.05 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.57 -0.07 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.37 -0.05 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 -0.08 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.94 -0.05 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.60 -0.04 27 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.99 -0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.04 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.04 28 0 48 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.04 28 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 0.00 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.02 29 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 2 0
TOTAL CALL 452 12,393 +385
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 138 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 418 0
30DEC25 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 394 0
30DEC25 12.00 P 0.00 0.00 0.00 0.08 0.00 25 0 550 0
30DEC25 12.50 P 0.24 0.24 0.24 0.24 +0.02 24 1 664 +1
30DEC25 13.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 681 0
30DEC25 13.50 P 0.00 0.00 0.00 0.97 +0.04 27 0 926 0
30DEC25 14.00 P 0.00 0.00 0.00 1.45 +0.04 32 0 1,281 0
30DEC25 14.50 P 0.00 0.00 0.00 1.94 +0.06 37 0 185 0
30DEC25 15.00 P 0.00 0.00 0.00 2.44 +0.05 43 0 65 0
30DEC25 15.50 P 0.00 0.00 0.00 2.94 +0.06 50 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.02 +0.12 86 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 4.94 +0.06 73 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 5.43 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 5.99 +0.10 103 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 6.43 +0.05 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.93 +0.05 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 7.43 +0.05 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JAN26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 57 0
29JAN26 11.50 P 0.10 0.10 0.10 0.10 0.00 25 10 196 +5
29JAN26 12.00 P 0.23 0.23 0.23 0.23 +0.01 26 45 414 +42
29JAN26 12.50 P 0.42 0.44 0.42 0.43 +0.02 26 4 713 +4
29JAN26 13.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 994 0
29JAN26 13.50 P 0.00 0.00 0.00 1.08 +0.03 27 0 472 0
29JAN26 14.00 P 1.50 1.50 1.50 1.50 +0.02 28 1 294 +1
29JAN26 14.50 P 0.00 0.00 0.00 2.00 +0.10 33 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.50 +0.09 39 0 17 0
29JAN26 15.50 P 0.00 0.00 0.00 2.94 +0.06 34 0 15 0
29JAN26 16.00 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.02 +0.12 56 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.94 +0.06 50 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.43 +0.05 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.99 +0.10 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.43 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 40 0
26FEB26 11.00 P 0.09 0.09 0.09 0.09 0.00 26 75 186 +75
26FEB26 11.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 135 0
26FEB26 12.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 219 0
26FEB26 12.50 P 0.52 0.52 0.52 0.54 +0.02 26 6 421 -6
26FEB26 13.00 P 0.00 0.00 0.00 0.82 +0.02 26 0 881 0
26FEB26 13.50 P 0.00 0.00 0.00 1.17 +0.02 27 0 249 0
26FEB26 14.00 P 0.00 0.00 0.00 1.58 +0.09 28 0 139 0
26FEB26 14.50 P 0.00 0.00 0.00 2.02 +0.04 29 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 +0.11 34 0 25 0
26FEB26 15.50 P 0.00 0.00 0.00 3.02 +0.10 38 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 3.45 +0.04 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.02 +0.12 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.43 +0.03 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.94 +0.06 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.43 +0.02 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.99 +0.10 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 63 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 28 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.16 0.00 27 0 162 0
30MAR26 11.50 P 0.00 0.00 0.00 0.27 0.00 27 0 164 0
30MAR26 12.00 P 0.00 0.00 0.00 0.45 +0.02 27 0 328 0
30MAR26 12.50 P 0.00 0.00 0.00 0.66 +0.01 27 0 205 0
30MAR26 13.00 P 0.00 0.00 0.00 0.96 +0.03 28 0 195 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 +0.02 28 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.67 +0.02 29 0 171 0
30MAR26 14.50 P 0.00 0.00 0.00 2.09 +0.11 30 0 63 0
30MAR26 15.00 P 0.00 0.00 0.00 2.52 +0.11 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.02 +0.05 33 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 3.45 +0.04 30 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.02 +0.12 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.46 +0.06 38 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.94 +0.06 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 +0.01 40 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.99 +0.10 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.44 +0.06 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.95 +0.05 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.43 +0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 28 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 52 0
29JUN26 10.50 P 0.00 0.00 0.00 0.26 +0.01 27 0 47 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.01 27 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.02 27 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.03 27 0 209 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 1.30 +0.03 27 0 51 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 +0.02 28 0 123 0
29JUN26 14.00 P 0.00 0.00 0.00 2.00 +0.01 28 0 110 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 +0.04 29 0 15 0
29JUN26 15.00 P 0.00 0.00 0.00 2.80 +0.03 29 0 3 0
29JUN26 15.50 P 0.00 0.00 0.00 3.23 +0.05 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.02 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.14 +0.07 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.55 +0.02 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.03 +0.09 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.52 +0.06 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.99 +0.05 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.44 -0.03 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.95 +0.05 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 0.00 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.01 30 0 4 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 31 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 308 0
29SEP26 11.50 P 0.00 0.00 0.00 0.81 0.00 29 0 415 0
29SEP26 12.00 P 0.00 0.00 0.00 1.06 +0.01 30 0 356 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.03 31 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.64 +0.04 31 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.96 +0.03 31 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.04 31 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 +0.04 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.04 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.91 +0.05 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.35 +0.05 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 +0.05 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.26 +0.04 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 +0.05 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.21 +0.05 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.69 +0.05 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 9.75 P 0.32 0.32 0.32 0.33 0.00 28 5 5 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.02 29 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 +0.02 29 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.74 +0.05 29 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 +0.01 30 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.01 30 0 14 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.02 30 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.02 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.40 +0.02 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 +0.03 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 +0.02 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 +0.02 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 +0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.41 +0.04 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.85 +0.03 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.31 +0.04 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.77 +0.04 34 0 0 0
TOTAL PUT 147 15,694 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.72
30DEC25 7.75 C 0.00 0.00 0.00 5.98 +0.15 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.78 +0.08 132 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.53 +0.11 126 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 5.23 +0.15 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.99 +0.15 82 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.73 +0.04 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.49 +0.11 71 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.24 +0.06 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.07 +0.23 102 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.73 +0.15 0 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.24 +0.15 47 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.77 +0.13 58 0 1 0
30DEC25 11.50 C 0.00 0.00 0.00 2.24 +0.09 29 0 44 0
30DEC25 12.00 C 0.00 0.00 0.00 1.77 +0.18 38 0 221 0
30DEC25 12.50 C 0.00 0.00 0.00 1.24 +0.14 0 0 967 0
30DEC25 13.00 C 0.00 0.00 0.00 0.77 +0.15 19 0 608 0
30DEC25 13.50 C 0.00 0.00 0.00 0.37 +0.09 18 0 832 0
30DEC25 14.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 946 0
30DEC25 14.50 C 0.08 0.08 0.06 0.04 +0.02 20 116 455 +68
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 258 0
30DEC25 15.50 C 0.01 0.01 0.01 0.01 0.00 27 4 203 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 262 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 501 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 5.01 +0.04 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.76 +0.07 42 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.51 +0.13 37 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.07 +0.21 59 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.76 +0.15 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.32 +0.20 47 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.77 +0.10 25 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 2.27 +0.12 18 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.84 +0.19 29 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 1.29 +0.08 16 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.89 +0.11 19 0 26 0
29JAN26 13.50 C 0.00 0.00 0.00 0.56 +0.08 20 0 127 0
29JAN26 14.00 C 0.00 0.00 0.00 0.32 +0.05 20 0 304 0
29JAN26 14.50 C 0.20 0.21 0.19 0.17 +0.03 21 12 208 +6
29JAN26 15.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 214 0
29JAN26 15.50 C 0.08 0.08 0.08 0.04 +0.01 22 4 34 +4
29JAN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 +0.20 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.76 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.32 +0.09 34 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.07 21 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.38 +0.12 19 0 10 0
26FEB26 13.00 C 0.00 0.00 0.00 1.01 +0.11 20 0 0 0
26FEB26 13.50 C 0.85 0.85 0.85 0.71 +0.09 21 9 266 -9
26FEB26 14.00 C 0.58 0.58 0.58 0.47 +0.07 22 8 521 +8
26FEB26 14.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 273 0
26FEB26 15.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 17 0
26FEB26 15.50 C 0.00 0.00 0.00 0.11 +0.03 23 0 18 0
26FEB26 16.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.80 +0.10 40 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.53 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 +0.15 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.14 +0.17 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.76 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 +0.22 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 +0.18 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.83 +0.09 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.32 +0.04 18 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 +0.03 13 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.01 +0.15 27 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.52 +0.13 22 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.12 23 0 157 0
30MAR26 13.50 C 0.00 0.00 0.00 0.89 +0.11 23 0 331 0
30MAR26 14.00 C 0.70 0.70 0.70 0.66 +0.10 24 10 115 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.47 +0.08 24 0 24 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 +0.05 24 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 110 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 +0.03 24 0 268 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 +0.03 25 0 81 0
30MAR26 17.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 42 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.14 +0.17 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.80 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 +0.21 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 +0.20 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.09 +0.08 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.47 +0.17 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 +0.11 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.51 +0.06 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.09 +0.06 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.76 +0.10 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.43 +0.06 25 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 +0.05 25 0 101 0
29JUN26 14.00 C 0.00 0.00 0.00 0.89 +0.04 24 0 41 0
29JUN26 14.50 C 0.00 0.00 0.00 0.72 +0.05 25 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.55 +0.04 25 0 31 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.01 25 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 0.00 25 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 0.00 25 0 13 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 25 0 6 0
29JUN26 19.50 C 0.08 0.08 0.08 0.04 0.00 26 15 15 +15
29JUN26 20.00 C 0.07 0.07 0.07 0.03 +0.01 26 30 45 +30
29SEP26 8.75 C 0.00 0.00 0.00 5.14 +0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.80 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 +0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 +0.15 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.09 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 +0.12 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 +0.14 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.03 +0.09 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.61 +0.10 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 +0.08 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.96 +0.09 27 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 1.68 +0.07 27 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.44 +0.07 27 0 14 0
29SEP26 14.00 C 0.00 0.00 0.00 1.21 +0.02 27 0 35 0
29SEP26 14.50 C 0.00 0.00 0.00 1.06 +0.05 28 0 35 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 +0.04 28 0 9 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.04 28 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 +0.02 28 0 11 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 20 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 +0.13 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 +0.13 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 +0.08 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 +0.07 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.47 +0.03 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.08 +0.02 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.72 +0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.40 +0.01 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 +0.01 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.90 +0.06 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.61 +0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.44 +0.05 28 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 1.25 +0.04 28 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.03 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.02 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 0.00 27 0 0 0
30DEC26 18.50 C 0.28 0.28 0.28 0.34 0.00 27 20 20 +20
TOTAL CALL 228 9,781 +152
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 230 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 9 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 239 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 758 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 698 0
30DEC25 13.00 P 0.03 0.03 0.03 0.03 -0.02 19 40 1,617 -40
30DEC25 13.50 P 0.07 0.12 0.07 0.15 -0.05 20 26 880 +6
30DEC25 14.00 P 0.36 0.36 0.36 0.41 -0.11 20 1 517 -1
30DEC25 14.50 P 0.00 0.00 0.00 0.82 -0.14 22 0 150 0
30DEC25 15.00 P 0.00 0.00 0.00 1.32 -0.11 31 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 1.83 -0.16 41 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 2.33 -0.10 49 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.29 -0.14 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.83 -0.10 69 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 4.33 -0.10 75 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.82 -0.14 78 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.32 -0.13 84 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.83 -0.10 92 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.33 -0.10 97 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29JAN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 162 0
29JAN26 13.00 P 0.10 0.10 0.10 0.15 -0.04 22 15 428 +3
29JAN26 13.50 P 0.28 0.28 0.28 0.31 -0.05 21 5 86 +5
29JAN26 14.00 P 0.51 0.51 0.51 0.57 -0.10 21 1 25 0
29JAN26 14.50 P 0.00 0.00 0.00 0.93 -0.12 23 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 1.36 -0.13 25 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.83 -0.16 27 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.33 -0.17 32 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.84 -0.18 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.34 -0.19 43 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.89 -0.04 53 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.41 -0.04 59 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.84 -0.12 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.34 -0.11 59 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 50 0
26FEB26 12.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 61 0
26FEB26 13.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 104 0
26FEB26 13.50 P 0.00 0.00 0.00 0.44 -0.05 23 0 284 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 -0.08 23 0 516 0
26FEB26 14.50 P 0.00 0.00 0.00 1.03 -0.10 23 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.43 -0.07 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.87 -0.12 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.36 -0.14 30 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.84 -0.18 32 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.35 -0.18 37 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.89 -0.04 44 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 -0.04 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.85 -0.14 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.35 -0.10 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 39 0
30MAR26 11.50 P 0.08 0.08 0.08 0.07 0.00 25 57 988 +57
30MAR26 12.00 P 0.14 0.14 0.14 0.13 -0.01 24 116 377 +101
30MAR26 12.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 116 0
30MAR26 13.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 312 0
30MAR26 13.50 P 0.50 0.51 0.50 0.60 -0.04 25 63 1,167 +61
30MAR26 14.00 P 0.00 0.00 0.00 0.85 -0.06 25 0 244 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 -0.08 25 0 11 0
30MAR26 15.00 P 0.00 0.00 0.00 1.52 -0.12 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.96 -0.03 27 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 -0.14 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.84 -0.18 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.35 -0.18 32 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.89 -0.04 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 -0.04 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.92 -0.07 46 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.35 -0.10 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.88 -0.05 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.35 -0.08 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 23 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.05 25 0 7 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 22 0
29JUN26 12.50 P 0.62 0.62 0.62 0.54 -0.09 25 12 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 -0.08 25 0 117 0
29JUN26 13.50 P 0.00 0.00 0.00 1.00 -0.08 26 0 171 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 -0.11 26 0 114 0
29JUN26 14.50 P 0.00 0.00 0.00 1.62 -0.11 26 0 204 0
29JUN26 15.00 P 0.00 0.00 0.00 1.97 -0.11 26 0 270 0
29JUN26 15.50 P 0.00 0.00 0.00 2.36 -0.14 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.15 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.22 -0.11 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.66 -0.13 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.13 -0.16 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.61 -0.14 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.07 -0.16 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.57 -0.14 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 -0.13 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.52 -0.11 37 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 515 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 392 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.02 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 -0.03 29 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.05 29 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 -0.06 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.86 -0.06 29 0 87 0
29SEP26 13.00 P 0.00 0.00 0.00 1.09 -0.07 29 0 14 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 -0.08 29 0 8 0
29SEP26 14.00 P 0.00 0.00 0.00 1.63 -0.10 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.95 -0.10 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.12 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.66 -0.11 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.05 -0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.45 -0.13 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 -0.13 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 -0.13 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 -0.14 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 -0.14 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 -0.15 35 0 0 0
30DEC26 9.25 P 0.20 0.20 0.20 0.13 -0.01 28 4 4 +4
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.06 28 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 -0.07 28 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 0.97 -0.08 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.09 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.10 28 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.75 -0.10 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 -0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 -0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 -0.13 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 -0.13 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 -0.14 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.38 -0.07 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.82 -0.08 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.27 -0.10 32 0 0 0
TOTAL PUT 340 13,851 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.79
30DEC25 6.50 C 0.00 0.00 0.00 5.33 +0.01 137 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 5.05 -0.02 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 4.83 +0.01 121 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 4.59 +0.02 120 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 4.36 +0.04 122 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 4.09 +0.02 105 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 3.84 +0.02 98 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 3.59 +0.01 91 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 3.32 -0.01 73 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 3.09 -0.03 78 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.84 +0.01 72 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 2.60 +0.02 69 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 2.35 0.00 63 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 2.12 +0.04 62 0 2 0
30DEC25 10.00 C 0.00 0.00 0.00 1.82 -0.01 40 0 77 0
30DEC25 10.50 C 0.00 0.00 0.00 1.32 -0.01 29 0 94 0
30DEC25 11.00 C 0.00 0.00 0.00 0.84 0.00 24 0 191 0
30DEC25 11.50 C 0.58 0.58 0.43 0.42 0.00 22 115 1,284 +2
30DEC25 12.00 C 0.19 0.20 0.14 0.14 -0.01 20 144 1,018 +65
30DEC25 12.50 C 0.05 0.05 0.04 0.04 0.00 22 40 634 -40
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 603 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 249 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 3.86 +0.03 61 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 3.61 +0.02 57 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.37 +0.04 55 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.11 -0.01 48 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.89 +0.05 51 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.62 +0.02 42 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.35 0.00 33 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.12 +0.01 34 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.85 +0.02 26 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.38 +0.05 25 0 20 0
29JAN26 11.00 C 0.99 0.99 0.99 0.94 +0.02 23 1 50 0
29JAN26 11.50 C 0.61 0.61 0.61 0.56 +0.01 21 1 646 +1
29JAN26 12.00 C 0.34 0.34 0.34 0.28 -0.01 20 1 531 0
29JAN26 12.50 C 0.17 0.17 0.16 0.13 0.00 20 121 398 +24
29JAN26 13.00 C 0.00 0.00 0.00 0.05 0.00 20 0 258 0
29JAN26 13.50 C 0.00 0.00 0.00 0.02 0.00 21 0 176 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.67 +0.08 53 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.39 +0.06 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.14 +0.02 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.90 +0.06 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.36 -0.02 22 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.14 0.00 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.89 -0.01 24 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.43 +0.07 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.66 +0.01 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.39 -0.01 20 0 25 0
26FEB26 12.50 C 0.00 0.00 0.00 0.22 0.00 21 0 356 0
26FEB26 13.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 1,028 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.38 +0.06 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.13 +0.05 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.86 +0.02 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.64 +0.05 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.36 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.23 +0.14 57 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.98 +0.13 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.67 +0.07 41 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.39 +0.04 32 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.17 0.00 35 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 2.92 +0.08 32 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.68 +0.02 30 0 290 0
30MAR26 9.50 C 0.00 0.00 0.00 2.44 +0.01 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.14 -0.04 17 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.95 +0.05 24 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.44 +0.01 17 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.11 0.00 22 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.77 -0.01 21 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.52 -0.01 21 0 490 0
30MAR26 12.50 C 0.00 0.00 0.00 0.34 0.00 22 0 262 0
30MAR26 13.00 C 0.00 0.00 0.00 0.20 0.00 22 0 119 0
30MAR26 13.50 C 0.00 0.00 0.00 0.12 0.00 22 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.23 +0.14 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.98 +0.13 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.67 +0.07 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 +0.04 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.17 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.93 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.68 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.44 -0.01 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.20 -0.02 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.98 -0.01 24 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 -0.01 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.18 0.00 23 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 0.87 -0.01 22 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 0.00 22 0 392 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 46 0
29JUN26 13.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 106 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.98 +0.13 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.67 +0.07 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.42 +0.06 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.18 +0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.93 0.00 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 -0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 -0.05 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.02 -0.02 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.66 +0.03 24 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 +0.04 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 +0.05 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.07 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.68 +0.06 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.19 +0.02 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 +0.02 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 +0.03 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.48 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.06 -0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 +0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 +0.05 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
30DEC26 12.50 C 0.70 0.70 0.70 0.76 -0.01 22 2 17 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.61 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
TOTAL CALL 425 11,042 +54
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 225 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 454 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 557 0
30DEC25 11.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 335 0
30DEC25 11.50 P 0.11 0.11 0.11 0.09 -0.02 19 30 2,685 0
30DEC25 12.00 P 0.23 0.26 0.23 0.33 -0.03 20 33 488 -3
30DEC25 12.50 P 0.72 0.72 0.72 0.72 -0.02 18 20 59 0
30DEC25 13.00 P 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 4.21 -0.02 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.21 -0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 115 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
29JAN26 11.00 P 0.09 0.09 0.09 0.08 -0.01 20 16 345 +16
29JAN26 11.50 P 0.17 0.17 0.17 0.21 -0.01 20 20 865 0
29JAN26 12.00 P 0.00 0.00 0.00 0.44 -0.01 20 0 303 0
29JAN26 12.50 P 0.00 0.00 0.00 0.79 -0.02 20 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 1.22 -0.05 19 0 45 0
29JAN26 13.50 P 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
26FEB26 11.00 P 0.13 0.13 0.13 0.14 -0.01 21 14 104 +14
26FEB26 11.50 P 0.00 0.00 0.00 0.28 -0.02 20 0 1,200 0
26FEB26 12.00 P 0.00 0.00 0.00 0.52 -0.03 20 0 285 0
26FEB26 12.50 P 0.00 0.00 0.00 0.87 -0.02 21 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 -0.04 19 0 190 0
26FEB26 13.50 P 0.00 0.00 0.00 1.74 -0.02 23 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.21 -0.02 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.21 -0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 23 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 152 0
30MAR26 10.50 P 0.00 0.00 0.00 0.11 0.00 22 0 315 0
30MAR26 11.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 17 0
30MAR26 11.50 P 0.00 0.00 0.00 0.39 -0.01 22 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 0.62 -0.01 21 0 100 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 -0.01 22 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 1.34 +0.04 23 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.77 -0.05 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.24 0.00 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.71 -0.06 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.30 +0.03 37 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.21 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 23 0 37 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 23 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 0.00 22 0 1 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.01 22 0 1,196 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 0.00 22 0 58 0
29JUN26 11.50 P 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.03 +0.01 22 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.36 -0.01 22 0 100 0
29JUN26 13.00 P 0.00 0.00 0.00 1.74 -0.03 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.62 +0.01 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.05 -0.05 21 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.52 -0.01 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.00 -0.02 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 -0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.02 24 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.02 25 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 +0.03 25 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 0.00 24 0 8 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.01 24 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.56 +0.02 24 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.92 +0.02 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.35 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.77 -0.01 26 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.19 -0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.64 -0.02 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.09 -0.02 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.55 -0.03 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.02 -0.02 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 0.00 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 23 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 0.00 23 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.32 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.05 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 -0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 -0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.25 -0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.68 +0.02 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.13 -0.04 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.04 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.52 0.00 25 0 0 0
TOTAL PUT 133 14,336 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.29
30DEC25 2.60 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.50 -0.04 91 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.09 -0.05 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.90 -0.04 52 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.80 -0.04 46 0 1 0
30DEC25 3.60 C 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.60 -0.04 35 0 1 0
30DEC25 3.80 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.40 -0.04 24 0 29 0
30DEC25 4.00 C 0.00 0.00 0.00 0.30 -0.05 18 0 455 0
30DEC25 4.10 C 0.00 0.00 0.00 0.21 -0.04 19 0 723 0
30DEC25 4.20 C 0.17 0.17 0.17 0.13 -0.04 18 10 10,369 -10
30DEC25 4.30 C 0.07 0.07 0.07 0.08 -0.02 20 10 3,079 0
30DEC25 4.40 C 0.06 0.06 0.06 0.04 -0.01 20 8 8,035 -8
30DEC25 4.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 5,010 0
30DEC25 4.60 C 0.01 0.01 0.01 0.01 -0.01 22 2,509 10,501 -242
30DEC25 4.70 C 0.01 0.01 0.01 0.01 0.00 27 15 1,199 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 2,073 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 2,995 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8,970 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 141 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 74 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.30 -0.05 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.01 -0.04 38 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.81 -0.04 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.41 -0.05 15 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.33 -0.05 19 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.25 -0.04 19 0 1,343 0
29JAN26 4.20 C 0.00 0.00 0.00 0.18 -0.04 19 0 97 0
29JAN26 4.30 C 0.00 0.00 0.00 0.12 -0.04 18 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 18 0 712 0
29JAN26 4.50 C 0.07 0.07 0.07 0.05 -0.02 19 1 1,314 -1
29JAN26 4.60 C 0.05 0.05 0.05 0.03 -0.02 19 1 1,535 -1
29JAN26 4.70 C 0.00 0.00 0.00 0.02 -0.01 20 0 2,284 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 3,060 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 1,383 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 680 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.41 -0.04 32 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.32 -0.03 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.22 -0.04 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.12 -0.04 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.72 -0.04 22 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.62 -0.04 19 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.35 -0.05 18 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.21 -0.04 18 0 12 0
26FEB26 4.30 C 0.14 0.14 0.14 0.16 -0.03 19 25 62 +25
26FEB26 4.40 C 0.00 0.00 0.00 0.11 -0.03 18 0 105 0
26FEB26 4.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 61 0
26FEB26 4.60 C 0.00 0.00 0.00 0.06 -0.02 20 0 457 0
26FEB26 4.70 C 0.05 0.05 0.05 0.04 -0.01 20 10 120 +10
26FEB26 4.80 C 0.03 0.03 0.03 0.03 -0.01 20 30 356 +7
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 67 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 145 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 178 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.71 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.42 -0.05 32 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.22 -0.05 23 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.12 -0.05 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.92 -0.05 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 0.83 -0.05 21 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.55 -0.04 19 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 0.46 -0.04 18 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.32 -0.03 20 0 1,236 0
30MAR26 4.20 C 0.00 0.00 0.00 0.25 -0.04 19 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.20 -0.03 19 0 5,411 0
30MAR26 4.40 C 0.00 0.00 0.00 0.15 -0.03 19 0 4,092 0
30MAR26 4.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 1,183 0
30MAR26 4.60 C 0.00 0.00 0.00 0.09 -0.02 20 0 1,392 0
30MAR26 4.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 3,799 0
30MAR26 4.80 C 0.07 0.07 0.07 0.05 -0.01 20 30 2,331 -30
30MAR26 4.90 C 0.00 0.00 0.00 0.04 -0.01 21 0 4,239 0
30MAR26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 635 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 608 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 741 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.52 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 -0.07 16 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.05 -0.05 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.95 -0.05 20 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.85 -0.05 17 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.77 -0.04 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.04 22 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.05 19 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.38 -0.04 20 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.30 -0.05 18 0 36 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.03 19 0 27 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 -0.03 19 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.02 20 0 300 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 -0.01 19 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 -0.01 20 0 314 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.01 20 0 347 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 283 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 54 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 35 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 43 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 -0.07 21 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 -0.07 17 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.05 -0.05 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.05 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.86 -0.05 20 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.77 -0.05 19 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.04 20 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 -0.04 21 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 -0.03 21 0 23 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.03 21 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.03 21 0 92 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.03 21 0 14 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.03 21 0 16 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.02 21 0 123 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 -0.01 22 0 39 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 22 0 17 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 23 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 - 20 0 0 -
30DEC26 3.20 C 0.00 0.00 0.00 1.14 -0.07 17 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.05 -0.05 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.05 18 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 -0.05 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 -0.05 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.04 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 -0.03 20 0 0 0
30DEC26 4.40 C 0.28 0.28 0.28 0.30 -0.03 20 1 1 +1
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.03 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.02 21 0 16 0
30DEC26 4.80 C 0.00 0.00 0.00 0.17 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 10 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
TOTAL CALL 2,650 103,914 -249
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 199 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 116 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 543 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 5,877 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 1,714 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1,223 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 4,380 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3,063 0
30DEC25 4.10 P 0.02 0.02 0.02 0.02 +0.01 22 80 5,781 +30
30DEC25 4.20 P 0.02 0.03 0.02 0.04 +0.02 20 48 4,556 -3
30DEC25 4.30 P 0.06 0.07 0.06 0.07 +0.01 17 96 2,519 +95
30DEC25 4.40 P 0.11 0.14 0.11 0.14 +0.03 19 1,705 6,542 -1,592
30DEC25 4.50 P 0.18 0.23 0.18 0.23 +0.05 23 2,800 2,843 -534
30DEC25 4.60 P 0.00 0.00 0.00 0.32 +0.05 25 0 3,867 0
30DEC25 4.70 P 0.00 0.00 0.00 0.42 +0.05 30 0 12 0
30DEC25 4.80 P 0.00 0.00 0.00 0.52 +0.05 35 0 37 0
30DEC25 4.90 P 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.72 +0.05 45 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.97 +0.05 56 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 1.22 +0.05 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.47 +0.05 74 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.72 +0.05 83 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.97 +0.05 91 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.21 +0.04 0 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.47 +0.05 106 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.72 +0.05 113 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 6,428 0
29JAN26 4.00 P 0.00 0.00 0.00 0.02 0.00 18 0 3,594 0
29JAN26 4.10 P 0.03 0.04 0.03 0.05 +0.01 20 20 1,600 0
29JAN26 4.20 P 0.07 0.07 0.07 0.07 +0.01 18 52 747 +52
29JAN26 4.30 P 0.12 0.12 0.12 0.12 +0.02 19 106 952 +106
29JAN26 4.40 P 0.00 0.00 0.00 0.18 +0.03 19 0 688 0
29JAN26 4.50 P 0.21 0.26 0.21 0.25 +0.03 20 25 502 +10
29JAN26 4.60 P 0.00 0.00 0.00 0.33 +0.04 20 0 260 0
29JAN26 4.70 P 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.72 +0.05 30 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.97 +0.05 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.22 +0.05 44 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.47 +0.05 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.72 +0.05 55 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.97 +0.05 61 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.22 +0.05 66 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 2.47 +0.05 70 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.72 +0.05 75 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 370 0
26FEB26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 72 0
26FEB26 4.10 P 0.06 0.06 0.06 0.07 +0.02 20 1 168 0
26FEB26 4.20 P 0.08 0.10 0.08 0.10 +0.02 19 596 1,880 +585
26FEB26 4.30 P 0.14 0.14 0.14 0.14 +0.02 18 50 365 +50
26FEB26 4.40 P 0.17 0.17 0.17 0.20 +0.02 19 200 291 +200
26FEB26 4.50 P 0.00 0.00 0.00 0.27 +0.03 19 0 46 0
26FEB26 4.60 P 0.00 0.00 0.00 0.35 +0.05 20 0 60 0
26FEB26 4.70 P 0.00 0.00 0.00 0.44 +0.04 22 0 99 0
26FEB26 4.80 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.72 +0.04 25 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.47 +0.05 42 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.72 +0.05 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.22 +0.05 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.47 +0.05 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.72 +0.05 63 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR26 3.60 P 0.01 0.01 0.01 0.01 0.00 20 180 763 +177
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 424 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 2,444 0
30MAR26 3.90 P 0.04 0.04 0.04 0.04 0.00 19 10 7,534 +10
30MAR26 4.00 P 0.06 0.06 0.06 0.06 0.00 19 69 5,968 +69
30MAR26 4.10 P 0.08 0.09 0.08 0.09 +0.01 19 80 4,022 +43
30MAR26 4.20 P 0.00 0.00 0.00 0.13 +0.02 20 0 795 0
30MAR26 4.30 P 0.15 0.15 0.15 0.17 +0.01 19 10 2,625 +10
30MAR26 4.40 P 0.00 0.00 0.00 0.23 +0.02 20 0 3,192 0
30MAR26 4.50 P 0.00 0.00 0.00 0.30 +0.03 20 0 220 0
30MAR26 4.60 P 0.00 0.00 0.00 0.37 +0.04 20 0 796 0
30MAR26 4.70 P 0.00 0.00 0.00 0.45 +0.03 21 0 77 0
30MAR26 4.80 P 0.00 0.00 0.00 0.54 +0.06 22 0 104 0
30MAR26 4.90 P 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.72 +0.04 22 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.97 +0.05 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.47 +0.05 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.72 +0.05 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.97 +0.05 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.22 +0.05 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.47 +0.05 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.72 +0.05 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 20 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 19 0 324 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 19 0 1,364 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 0.00 19 0 162 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 0.00 19 0 625 0
29JUN26 3.90 P 0.10 0.11 0.10 0.11 +0.01 19 35 586 +5
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 884 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 +0.01 18 0 930 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.02 18 0 947 0
29JUN26 4.30 P 0.27 0.27 0.27 0.29 +0.03 18 56 997 +30
29JUN26 4.40 P 0.00 0.00 0.00 0.35 +0.03 18 0 1,175 0
29JUN26 4.50 P 0.00 0.00 0.00 0.41 +0.03 17 0 800 0
29JUN26 4.60 P 0.00 0.00 0.00 0.48 +0.03 17 0 592 0
29JUN26 4.70 P 0.00 0.00 0.00 0.57 +0.04 18 0 196 0
29JUN26 4.80 P 0.00 0.00 0.00 0.64 +0.04 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.72 +0.04 15 0 9 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 +0.03 17 0 145 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 +0.05 0 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 61 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 75 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 21 0 157 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 +0.01 22 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 0.00 21 0 369 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 +0.01 22 0 794 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.01 21 0 903 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 583 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.02 22 0 258 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.02 22 0 217 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.01 22 0 34 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 +0.03 23 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.02 22 0 191 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.03 23 0 66 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 +0.03 23 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.03 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.82 +0.03 24 0 43 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 +0.03 24 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 1.13 +0.04 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 +0.04 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 +0.05 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.83 +0.04 30 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.03 31 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 +0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.79 +0.03 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 - 20 0 0 -
30DEC26 3.20 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 3.40 P 0.06 0.06 0.06 0.07 0.00 21 30 30 +30
30DEC26 3.50 P 0.08 0.08 0.08 0.09 +0.01 21 5,000 5,032 +5,000
30DEC26 3.60 P 0.11 0.11 0.11 0.11 +0.01 21 10 75 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 20 0 126 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.01 21 0 82 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 8 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.02 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.02 22 0 2 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.02 22 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.02 22 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.60 +0.02 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.75 +0.03 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.92 +0.04 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.04 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 +0.04 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.84 +0.04 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 +0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 +0.03 30 0 0 0
TOTAL PUT 11,259 114,616 +4,383
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 32.74
30DEC25 15.50 C 0.00 0.00 0.00 17.27 -0.35 117 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 16.77 -0.20 110 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.27 -0.20 103 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 15.77 -0.20 96 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.27 -0.20 87 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 14.94 -0.03 157 0 5 0
30DEC25 18.50 C 0.00 0.00 0.00 14.43 -0.04 149 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 13.77 -0.20 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.27 -0.30 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 12.74 -0.23 0 0 1 0
30DEC25 21.00 C 0.00 0.00 0.00 11.77 -0.21 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 10.80 -0.18 79 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 9.74 -0.36 0 0 4 0
30DEC25 24.00 C 0.00 0.00 0.00 8.78 -0.32 42 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 7.87 -0.11 70 0 6 0
30DEC25 26.00 C 0.00 0.00 0.00 6.87 -0.12 62 0 25 0
30DEC25 27.00 C 0.00 0.00 0.00 5.91 -0.23 58 0 204 0
30DEC25 28.00 C 0.00 0.00 0.00 4.94 -0.12 52 0 52 0
30DEC25 29.00 C 0.00 0.00 0.00 3.80 -0.24 25 0 38 0
30DEC25 30.00 C 0.00 0.00 0.00 2.89 -0.15 30 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 2.04 -0.19 29 0 550 0
30DEC25 32.00 C 0.00 0.00 0.00 1.35 -0.20 30 0 1,234 0
30DEC25 33.00 C 0.00 0.00 0.00 0.83 -0.19 31 0 1,513 0
30DEC25 34.00 C 0.54 0.54 0.54 0.50 -0.11 32 20 1,854 +20
30DEC25 35.00 C 0.25 0.25 0.25 0.25 -0.10 31 2 1,773 -2
30DEC25 36.00 C 0.16 0.16 0.16 0.13 -0.06 32 10 402 +10
30DEC25 37.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 223 0
30DEC25 38.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 109 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 79 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,252 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JAN26 21.00 C 0.00 0.00 0.00 11.80 -0.23 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 10.80 -0.21 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 9.84 -0.26 34 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 8.85 -0.25 34 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 7.87 -0.20 35 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 6.90 -0.09 35 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 5.91 -0.23 30 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.09 -0.24 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 4.30 +0.04 38 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 3.35 -0.18 32 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 2.65 -0.16 33 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 2.05 -0.16 33 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 1.55 -0.15 33 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 1.16 -0.12 34 0 75 0
29JAN26 35.00 C 0.00 0.00 0.00 0.85 -0.10 34 0 105 0
29JAN26 36.00 C 0.00 0.00 0.00 0.62 -0.08 35 0 36 0
29JAN26 37.00 C 0.00 0.00 0.00 0.43 -0.08 34 0 73 0
29JAN26 38.00 C 0.00 0.00 0.00 0.29 -0.06 34 0 43 0
29JAN26 39.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 94 0
29JAN26 40.00 C 0.00 0.00 0.00 0.13 -0.03 35 0 42 0
29JAN26 41.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 18 0
29JAN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 19 0
29JAN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 2 0
26FEB26 22.00 C 0.00 0.00 0.00 10.85 -0.26 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.89 -0.21 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.90 -0.29 18 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.95 -0.13 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.01 -0.20 32 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.15 0.00 34 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.26 -0.10 33 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.50 -0.04 34 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 3.77 -0.05 34 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 3.06 -0.15 33 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 2.50 -0.13 33 0 54 0
26FEB26 33.00 C 1.99 1.99 1.99 1.99 -0.11 33 10 25 +10
26FEB26 34.00 C 0.00 0.00 0.00 1.58 -0.09 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.25 -0.10 34 0 45 0
26FEB26 36.00 C 0.00 0.00 0.00 0.98 -0.10 34 0 35 0
26FEB26 37.00 C 0.00 0.00 0.00 0.74 -0.09 34 0 53 0
26FEB26 38.00 C 0.65 0.65 0.65 0.56 -0.07 34 4 90 0
26FEB26 39.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 41 0
26FEB26 41.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 17.39 -0.23 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 16.89 -0.08 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 16.29 -0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 15.98 -0.13 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.41 -0.06 42 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.94 -0.03 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.43 -0.05 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.92 -0.08 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.48 -0.09 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.84 -0.19 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 11.14 +0.03 48 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 10.13 +0.03 43 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 9.32 +0.13 46 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 8.13 -0.14 34 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 7.05 -0.36 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.23 -0.31 29 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 5.72 +0.09 37 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 4.89 -0.01 35 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 4.16 -0.07 34 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 3.53 -0.14 34 0 47 0
30MAR26 32.00 C 3.02 3.02 3.02 2.99 -0.11 34 15 1,638 +15
30MAR26 33.00 C 0.00 0.00 0.00 2.50 -0.08 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 2.09 -0.19 35 0 82 0
30MAR26 35.00 C 0.00 0.00 0.00 1.74 -0.10 35 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 1.43 -0.09 35 0 198 0
30MAR26 37.00 C 0.00 0.00 0.00 1.17 -0.09 35 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 0.95 -0.07 35 0 150 0
30MAR26 39.00 C 0.00 0.00 0.00 0.76 -0.06 35 0 82 0
30MAR26 40.00 C 0.00 0.00 0.00 0.61 -0.04 35 0 90 0
30MAR26 41.00 C 0.56 0.56 0.56 0.48 -0.04 35 3 3 +3
30MAR26 42.00 C 0.00 0.00 0.00 0.37 -0.04 35 0 21 0
30MAR26 43.00 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.41 -0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.94 -0.08 0 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 14.43 -0.17 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.92 -0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.48 -0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.93 -0.20 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.99 -0.27 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.14 -0.16 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.23 -0.17 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.37 -0.15 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.49 -0.14 34 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.61 -0.10 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.93 -0.15 35 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.21 -0.25 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.38 -0.31 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.77 -0.30 34 0 30 0
29JUN26 31.00 C 4.43 4.43 4.43 4.39 -0.06 36 6 207 +6
29JUN26 32.00 C 0.00 0.00 0.00 3.76 -0.15 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 3.43 -0.07 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 2.97 -0.08 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 2.57 -0.12 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 2.23 -0.08 36 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 1.86 -0.10 35 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 1.61 -0.10 35 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 1.39 -0.11 35 0 500 0
29JUN26 40.00 C 0.00 0.00 0.00 1.21 -0.08 36 0 7 0
29JUN26 41.00 C 0.00 0.00 0.00 1.03 -0.08 36 0 20 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.06 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.75 -0.05 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.52 -0.06 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.02 36 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 12.07 -0.23 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.17 -0.27 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.36 -0.18 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.55 -0.25 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.76 -0.12 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.02 -0.16 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.28 -0.22 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 -0.24 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.01 -0.18 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.45 -0.16 37 0 15 0
29SEP26 31.00 C 4.93 4.93 4.81 4.92 -0.19 37 50 59 +50
29SEP26 32.00 C 0.00 0.00 0.00 4.27 -0.28 35 0 31 0
29SEP26 33.00 C 0.00 0.00 0.00 3.98 -0.11 36 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.56 -0.12 36 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 3.19 -0.06 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 2.82 -0.08 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 -0.08 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.15 -0.06 35 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 1.92 -0.06 35 0 4,503 0
29SEP26 40.00 C 0.00 0.00 0.00 1.70 -0.07 35 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 1.50 -0.07 35 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.35 -0.04 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.20 -0.06 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.08 -0.03 36 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 0.97 -0.02 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 11.30 -0.25 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.45 -0.21 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.64 -0.20 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.87 -0.20 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.13 -0.21 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.45 -0.20 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.82 -0.39 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.43 -0.14 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.93 -0.05 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.43 -0.12 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.93 -0.06 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.50 -0.03 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.09 -0.01 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.72 -0.06 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 3.34 -0.10 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 -0.08 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 -0.16 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 -0.16 35 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 2.21 -0.14 35 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 2.07 -0.07 35 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 1.86 -0.07 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 -0.05 35 0 0 0
TOTAL CALL 120 22,662 +112
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 66 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 28 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 680 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 185 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 245 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 405 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 153 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 74 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 173 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30DEC25 28.00 P 0.05 0.05 0.05 0.02 0.00 34 10 130 -10
30DEC25 29.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 218 0
30DEC25 30.00 P 0.14 0.16 0.14 0.13 -0.01 32 40 338 -40
30DEC25 31.00 P 0.32 0.32 0.29 0.31 -0.01 32 20 768 0
30DEC25 32.00 P 0.00 0.00 0.00 0.62 0.00 32 0 1,236 0
30DEC25 33.00 P 0.00 0.00 0.00 1.10 +0.04 33 0 1,073 0
30DEC25 34.00 P 0.00 0.00 0.00 1.74 +0.06 33 0 613 0
30DEC25 35.00 P 0.00 0.00 0.00 2.54 +0.11 35 0 386 0
30DEC25 36.00 P 0.00 0.00 0.00 3.43 +0.13 37 0 267 0
30DEC25 37.00 P 0.00 0.00 0.00 4.34 +0.10 38 0 7 0
30DEC25 38.00 P 0.00 0.00 0.00 5.41 +0.34 50 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 6.39 +0.15 55 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 7.26 +0.03 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 8.44 +0.23 71 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 9.54 +0.48 83 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 10.38 +0.02 76 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 11.38 -0.01 81 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 12.38 +0.16 85 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 13.66 +0.22 113 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.05 0.00 35 0 188 0
29JAN26 27.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 51 0
29JAN26 28.00 P 0.00 0.00 0.00 0.19 0.00 34 0 76 0
29JAN26 29.00 P 0.35 0.35 0.35 0.34 0.00 34 2 144 0
29JAN26 30.00 P 0.54 0.54 0.54 0.53 -0.03 34 10 52 +10
29JAN26 31.00 P 0.80 0.80 0.80 0.87 +0.01 35 1 494 0
29JAN26 32.00 P 0.00 0.00 0.00 1.24 0.00 34 0 299 0
29JAN26 33.00 P 0.00 0.00 0.00 1.76 +0.03 35 0 289 0
29JAN26 34.00 P 0.00 0.00 0.00 2.35 +0.03 35 0 50 0
29JAN26 35.00 P 0.00 0.00 0.00 2.96 -0.03 33 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 3.63 -0.10 31 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 4.50 -0.07 32 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.41 -0.04 33 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 6.46 +0.09 39 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.30 +0.07 34 0 3 0
29JAN26 41.00 P 0.00 0.00 0.00 8.52 +0.20 50 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 9.54 +0.20 54 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 10.57 +0.21 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.07 0.00 34 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 0.00 34 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.37 +0.01 34 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.58 +0.02 34 0 50 0
26FEB26 30.00 P 0.00 0.00 0.00 0.85 +0.03 34 0 101 0
26FEB26 31.00 P 1.18 1.18 1.17 1.20 +0.04 34 45 67 +15
26FEB26 32.00 P 0.00 0.00 0.00 1.62 +0.04 34 0 64 0
26FEB26 33.00 P 0.00 0.00 0.00 2.12 +0.04 34 0 113 0
26FEB26 34.00 P 0.00 0.00 0.00 2.70 +0.05 34 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 3.20 -0.10 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.05 +0.02 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.90 +0.09 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.45 -0.19 29 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.59 +0.06 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.62 +0.18 41 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.58 +0.18 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.54 +0.20 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.57 +0.21 49 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 36 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.11 0.00 35 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 0.00 35 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 342 0
30MAR26 27.00 P 0.50 0.50 0.50 0.44 +0.02 35 2 130 -2
30MAR26 28.00 P 0.68 0.68 0.68 0.65 +0.03 35 2 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.91 +0.04 35 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 1.21 +0.03 35 0 2,597 0
30MAR26 31.00 P 0.00 0.00 0.00 1.59 +0.03 35 0 402 0
30MAR26 32.00 P 0.00 0.00 0.00 2.01 +0.01 35 0 141 0
30MAR26 33.00 P 0.00 0.00 0.00 2.55 +0.05 35 0 160 0
30MAR26 34.00 P 0.00 0.00 0.00 3.13 +0.06 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.82 +0.11 36 0 22 0
30MAR26 36.00 P 0.00 0.00 0.00 4.37 -0.03 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.20 +0.09 36 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.05 +0.11 37 0 7 0
30MAR26 39.00 P 0.00 0.00 0.00 6.94 +0.21 39 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.82 +0.20 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.58 +0.02 37 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.54 +0.19 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.57 +0.15 42 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.64 +0.25 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.42 +0.13 42 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.66 +0.22 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 0.00 35 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 0.00 35 0 32 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 +0.02 36 0 4,071 0
29JUN26 26.00 P 0.97 0.97 0.97 0.95 +0.03 36 4 15 -4
29JUN26 27.00 P 0.00 0.00 0.00 1.23 +0.04 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.54 +0.01 36 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 1.89 +0.01 35 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 -0.01 35 0 1,700 0
29JUN26 31.00 P 0.00 0.00 0.00 2.74 -0.03 35 0 32 0
29JUN26 32.00 P 0.00 0.00 0.00 3.21 +0.03 34 0 516 0
29JUN26 33.00 P 0.00 0.00 0.00 3.76 +0.06 34 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 4.42 +0.04 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.97 +0.01 34 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.66 +0.02 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.34 +0.02 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.32 +0.26 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.10 +0.23 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.63 -0.02 32 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.75 +0.30 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.56 +0.22 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.41 +0.26 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.13 +0.06 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.06 +0.11 31 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.20 +0.11 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.03 36 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 +0.04 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 +0.04 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 +0.04 36 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 1.40 +0.03 36 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.01 36 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 +0.02 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 2.45 0.00 35 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 2.87 -0.02 35 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 3.37 -0.01 35 0 9 0
29SEP26 32.00 P 0.00 0.00 0.00 3.86 +0.06 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.39 +0.02 35 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 5.04 +0.13 35 0 0 0
29SEP26 35.00 P 5.59 5.59 5.54 5.62 -0.01 34 30 36 +30
29SEP26 36.00 P 0.00 0.00 0.00 6.24 +0.02 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.93 +0.10 34 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.63 +0.11 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 -0.14 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +0.07 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.89 -0.28 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.70 -0.30 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 +0.03 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.41 +0.03 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.54 +0.31 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.03 36 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.03 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.16 +0.03 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 +0.04 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.03 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.09 +0.03 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 +0.03 35 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 2.88 +0.07 35 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 +0.01 35 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 3.82 +0.06 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.37 +0.03 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 +0.01 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.47 +0.02 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.11 +0.03 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.68 -0.02 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.34 -0.01 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.18 +0.08 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.78 +0.03 34 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.55 +0.06 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.35 +0.08 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.17 +0.05 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.21 35 0 0 0
TOTAL PUT 166 23,669 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.38
30DEC25 3.70 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.29 -0.06 55 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.09 -0.06 46 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.99 -0.06 41 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.89 -0.05 37 0 1 0
30DEC25 4.60 C 0.00 0.00 0.00 0.79 -0.05 33 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.69 -0.05 28 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.59 -0.05 24 0 20 0
30DEC25 4.90 C 0.00 0.00 0.00 0.49 -0.05 20 0 5 0
30DEC25 5.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 26 0
30DEC25 5.25 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 321 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 275 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 1,600 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 800 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.10 -0.05 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.00 -0.05 23 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.70 -0.04 11 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.61 -0.05 20 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.51 -0.05 17 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 -0.04 19 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 20 0 57 0
29JAN26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.91 -0.04 10 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.62 -0.05 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.53 -0.05 16 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.83 -0.04 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 -0.05 17 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.49 -0.05 18 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.32 -0.04 18 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.20 -0.03 19 0 8,191 0
30MAR26 5.75 C 0.00 0.00 0.00 0.12 -0.02 20 0 1,617 0
30MAR26 6.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.26 -0.02 19 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 -0.04 14 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.04 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.05 16 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.04 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.04 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.64 -0.05 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.58 -0.03 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.04 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.03 19 0 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 92 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.26 -0.02 17 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.04 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.04 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.05 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.05 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.04 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.04 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.03 19 0 1 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.04 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.04 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 0 41,195 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 340 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 500 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 703 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 230 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 180 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30DEC25 5.25 P 0.00 0.00 0.00 0.05 +0.02 21 0 230 0
30DEC25 5.50 P 0.00 0.00 0.00 0.18 +0.05 23 0 368 0
30DEC25 5.75 P 0.00 0.00 0.00 0.38 +0.05 23 0 1 0
30DEC25 6.00 P 0.00 0.00 0.00 0.63 +0.06 33 0 15 0
30DEC25 6.25 P 0.00 0.00 0.00 0.88 +0.06 42 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.13 +0.06 51 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.38 +0.06 59 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 1.63 +0.06 66 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.88 +0.06 73 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.13 +0.06 80 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.38 +0.06 86 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.63 +0.06 92 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.88 +0.06 98 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.09 +0.02 19 0 149 0
29JAN26 5.50 P 0.00 0.00 0.00 0.22 +0.04 20 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.40 +0.04 20 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.38 +0.04 40 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.63 +0.04 45 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.88 +0.04 49 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.13 +0.04 54 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.38 +0.04 58 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.63 +0.04 62 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
26FEB26 5.25 P 0.11 0.11 0.11 0.11 0.00 18 20 66 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 20 0
26FEB26 5.75 P 0.00 0.00 0.00 0.43 +0.05 21 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.88 +0.05 24 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.38 +0.04 33 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.63 +0.04 37 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.88 +0.04 41 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.38 +0.04 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.63 +0.04 52 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 18 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.06 +0.01 21 0 600 0
30MAR26 5.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.16 +0.02 20 0 206 0
30MAR26 5.50 P 0.00 0.00 0.00 0.28 +0.02 20 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.46 +0.04 21 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.66 +0.04 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.88 +0.04 22 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.13 +0.04 26 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.38 +0.03 29 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.63 +0.03 33 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.88 +0.03 36 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.13 +0.03 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.38 +0.03 43 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.03 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.03 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 80 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 19 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 1,303 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.01 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.01 19 0 58 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.02 19 0 59 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 +0.03 20 0 5 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 +0.04 20 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.03 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.03 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.38 +0.03 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.03 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.03 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 4.30 P 0.04 0.04 0.04 0.06 +0.01 19 232 464 +232
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 0.00 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 0.00 17 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.02 17 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.02 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 +0.03 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.04 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.04 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 +0.03 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 4.50 P 0.11 0.11 0.11 0.11 0.00 17 20 30 +20
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 17 0 6 0
30DEC26 5.00 P 0.26 0.26 0.26 0.28 0.00 17 30 130 +30
30DEC26 5.25 P 0.00 0.00 0.00 0.41 +0.02 17 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.56 +0.02 17 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.02 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.03 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.03 14 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
TOTAL PUT 302 11,385 +302
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.73
30DEC25 2.20 C 0.00 0.00 0.00 1.54 -0.04 116 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.44 -0.04 106 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.34 -0.04 98 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.24 -0.04 89 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.14 -0.04 81 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.04 -0.04 74 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.95 -0.03 81 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.85 -0.03 72 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.75 -0.03 64 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.65 -0.03 56 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.16 -0.03 21 0 40 0
30DEC25 3.70 C 0.00 0.00 0.00 0.09 -0.03 20 0 100 0
30DEC25 3.80 C 0.00 0.00 0.00 0.04 -0.02 19 0 450 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 -0.02 16 0 764 0
30DEC25 4.00 C 0.01 0.01 0.01 0.01 -0.01 23 30 526 -30
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 343 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 780 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 401 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 257 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 850 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,560 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.86 -0.04 47 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.76 -0.03 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.66 -0.04 36 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.56 -0.03 31 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 640 0
29JAN26 3.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 31 0
29JAN26 4.00 C 0.00 0.00 0.00 0.05 0.00 25 0 220 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 24 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 90 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.67 -0.03 30 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.15 -0.02 24 0 140 0
26FEB26 3.90 C 0.00 0.00 0.00 0.11 -0.02 24 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 70 0
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.01 25 0 10 0
26FEB26 4.20 C 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
26FEB26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.57 -0.02 59 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.47 -0.03 54 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.37 -0.03 50 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.17 -0.03 41 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.98 -0.02 38 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.78 -0.02 30 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.50 -0.03 24 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 -0.02 23 0 99 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 -0.03 24 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.02 24 0 650 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.02 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 330 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 24 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 24 0 2,344 0
30MAR26 4.30 C 0.00 0.00 0.00 0.05 -0.01 25 0 140 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.20 -0.03 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.10 -0.03 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 -0.02 22 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 -0.03 21 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.41 -0.02 22 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 -0.02 22 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.02 23 0 82 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 63 0
29JUN26 4.10 C 0.00 0.00 0.00 0.14 -0.02 22 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.02 22 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 23 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.03 22 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.50 -0.03 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.03 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.01 25 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 -0.03 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.04 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 -0.02 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 30 22,079 -30
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1,420 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 205 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 290 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30DEC25 3.60 P 0.00 0.00 0.00 0.02 0.00 20 0 189 0
30DEC25 3.70 P 0.00 0.00 0.00 0.04 0.00 16 0 344 0
30DEC25 3.80 P 0.09 0.09 0.09 0.10 +0.01 18 10 2,084 +10
30DEC25 3.90 P 0.00 0.00 0.00 0.18 +0.02 19 0 340 0
30DEC25 4.00 P 0.00 0.00 0.00 0.27 +0.02 0 0 360 0
30DEC25 4.10 P 0.00 0.00 0.00 0.37 +0.03 0 0 130 0
30DEC25 4.20 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.57 +0.04 0 0 20 0
30DEC25 4.40 P 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
29JAN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 23 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 22 0 60 0
29JAN26 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 0 81 0
29JAN26 3.80 P 0.00 0.00 0.00 0.16 +0.03 23 0 389 0
29JAN26 3.90 P 0.00 0.00 0.00 0.22 +0.02 22 0 79 0
29JAN26 4.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 270 0
29JAN26 4.10 P 0.00 0.00 0.00 0.38 +0.02 22 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.47 +0.02 0 0 420 0
29JAN26 4.30 P 0.00 0.00 0.00 0.57 +0.03 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.67 +0.03 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 0.00 22 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.13 +0.01 22 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.18 0.00 22 0 35 0
26FEB26 3.90 P 0.00 0.00 0.00 0.24 +0.01 22 0 205 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 58 0
26FEB26 4.10 P 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 485 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 0.00 22 0 600 0
30MAR26 3.50 P 0.00 0.00 0.00 0.08 0.00 23 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.11 +0.01 22 0 398 0
30MAR26 3.70 P 0.00 0.00 0.00 0.16 +0.01 23 0 65 0
30MAR26 3.80 P 0.00 0.00 0.00 0.21 +0.01 23 0 194 0
30MAR26 3.90 P 0.00 0.00 0.00 0.27 +0.01 23 0 53 0
30MAR26 4.00 P 0.00 0.00 0.00 0.34 +0.03 23 0 175 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 +0.03 25 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.02 24 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 -50
30MAR26 4.90 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.05 +0.01 23 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 0.00 21 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 212 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.01 21 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 +0.01 21 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 +0.01 21 0 21 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 +0.01 21 0 148 0
29JUN26 4.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 16 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 +0.02 23 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 +0.03 24 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.62 +0.03 24 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.88 +0.02 24 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 24 0 1,070 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 0.00 23 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 0.00 24 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.01 24 0 66 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.02 25 0 30 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.01 25 0 127 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.02 25 0 168 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 +0.02 25 0 325 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.02 26 0 100 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.02 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 +0.03 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 +0.04 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.84 +0.04 35 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 3.40 P 0.20 0.20 0.20 0.21 +0.02 24 50 110 +50
30DEC26 3.50 P 0.24 0.24 0.24 0.26 +0.02 24 10 10 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 25 0 10 0
30DEC26 3.70 P 0.35 0.35 0.35 0.35 +0.01 24 5 45 +5
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.02 25 0 6 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.01 +0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 +0.04 28 0 0 0
TOTAL PUT 75 19,321 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 28.18
30DEC25 16.50 C 0.00 0.00 0.00 11.69 -0.04 0 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 11.19 -0.04 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 10.77 -0.25 110 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.19 -0.06 0 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 9.79 +0.06 103 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.30 +0.08 100 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 8.69 -0.29 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.20 -0.03 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.19 -0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.20 -0.04 0 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 5.21 -0.05 0 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.20 -0.05 0 0 1 0
30DEC25 25.00 C 0.00 0.00 0.00 3.23 -0.13 24 0 58 0
30DEC25 26.00 C 0.00 0.00 0.00 2.36 +0.02 32 0 290 0
30DEC25 27.00 C 0.00 0.00 0.00 1.43 -0.09 25 0 1,117 0
30DEC25 28.00 C 0.82 0.82 0.82 0.78 -0.10 25 40 533 0
30DEC25 29.00 C 0.39 0.44 0.36 0.37 -0.07 26 420 721 -384
30DEC25 30.00 C 0.18 0.19 0.18 0.15 -0.04 26 5,000 8,699 +4,700
30DEC25 31.00 C 0.09 0.09 0.09 0.05 -0.03 26 1,000 3,785 0
30DEC25 32.00 C 0.04 0.04 0.04 0.02 -0.01 28 10 1,219 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6,775 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,621 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 272 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 234 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 247 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 125 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 122 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.25 -0.04 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.33 -0.18 45 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.29 -0.04 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.43 +0.08 41 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.34 -0.04 27 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.40 -0.17 25 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.59 -0.04 27 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.88 -0.05 27 0 400 0
29JAN26 28.00 C 0.00 0.00 0.00 1.29 -0.05 27 0 135 0
29JAN26 29.00 C 0.00 0.00 0.00 0.84 -0.05 27 0 291 0
29JAN26 30.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 359 0
29JAN26 31.00 C 0.36 0.36 0.36 0.32 -0.02 28 32 285 +32
29JAN26 32.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 215 0
29JAN26 33.00 C 0.00 0.00 0.00 0.10 0.00 28 0 1,130 0
29JAN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,408 0
29JAN26 35.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1,038 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.75 -0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.28 -0.31 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.38 -0.13 36 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.37 -0.01 29 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.43 -0.13 29 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.52 +0.05 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.75 +0.18 31 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 2.85 -0.02 27 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.18 -0.05 27 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.62 -0.05 27 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 1.17 -0.05 28 0 720 0
26FEB26 30.00 C 0.00 0.00 0.00 0.83 -0.03 28 0 594 0
26FEB26 31.00 C 0.00 0.00 0.00 0.56 -0.03 28 0 41 0
26FEB26 32.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 15 0
26FEB26 33.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 830 0
26FEB26 34.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 410 0
26FEB26 35.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 243 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.84 -0.18 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.34 -0.05 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.09 +0.19 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.39 -0.06 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.12 +0.03 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.39 -0.20 29 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.62 -0.04 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.49 -0.03 30 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.55 -0.20 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 4.70 -0.19 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.04 -0.03 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.30 +0.16 31 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.57 -0.04 29 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 2.02 -0.05 29 0 85 0
30MAR26 29.00 C 0.00 0.00 0.00 1.57 -0.05 29 0 65 0
30MAR26 30.00 C 0.00 0.00 0.00 1.21 -0.04 29 0 105 0
30MAR26 31.00 C 0.94 0.94 0.94 0.92 -0.02 30 15 641 0
30MAR26 32.00 C 0.00 0.00 0.00 0.67 -0.02 29 0 171 0
30MAR26 33.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 18 0
30MAR26 34.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 482 0
30MAR26 35.00 C 0.31 0.31 0.31 0.24 -0.02 29 50 832 +50
30MAR26 36.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 1,505 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 0.00 29 0 140 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
29JUN26 18.00 C 0.00 0.00 0.00 10.47 -0.05 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.09 +0.04 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.52 -0.05 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.12 +0.03 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.61 -0.08 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.70 -0.01 32 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 6.81 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.97 -0.02 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.20 +0.01 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.44 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.77 -0.05 30 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.23 -0.03 31 0 182 0
29JUN26 28.00 C 0.00 0.00 0.00 2.79 +0.01 32 0 21 0
29JUN26 29.00 C 0.00 0.00 0.00 2.26 -0.04 31 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.92 -0.02 32 0 149 0
29JUN26 31.00 C 0.00 0.00 0.00 1.49 -0.11 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.28 -0.04 31 0 32 0
29JUN26 33.00 C 0.00 0.00 0.00 1.04 -0.03 31 0 6 0
29JUN26 34.00 C 0.00 0.00 0.00 0.83 -0.03 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.67 -0.02 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 23 0
29JUN26 38.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.26 -0.01 31 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 50 0
29SEP26 19.50 C 0.00 0.00 0.00 9.16 +0.05 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 +0.01 34 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 7.77 -0.02 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.94 +0.02 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.12 +0.05 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.41 +0.02 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.74 -0.01 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.11 -0.01 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.53 -0.03 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.11 +0.03 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.64 -0.02 31 0 33 0
29SEP26 30.00 C 0.00 0.00 0.00 2.30 +0.02 32 0 45 0
29SEP26 31.00 C 0.00 0.00 0.00 1.97 -0.01 32 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.73 0.00 32 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 1.48 0.00 32 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 1.25 -0.03 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 -0.03 32 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.04 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.45 -0.03 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 9.22 +0.05 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.78 +0.01 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.07 +0.04 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.33 +0.05 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.60 +0.03 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.97 -0.06 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.45 +0.02 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.94 +0.01 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.53 -0.10 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.11 -0.07 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 -0.08 31 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 2.41 -0.07 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.13 -0.07 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.91 -0.06 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 -0.06 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.46 -0.01 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 -0.06 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
TOTAL CALL 6,567 40,951 +4,398
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 124 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 132 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 458 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 310 0
30DEC25 26.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 832 0
30DEC25 27.00 P 0.23 0.24 0.22 0.23 -0.04 26 79 1,878 0
30DEC25 28.00 P 0.58 0.58 0.55 0.59 -0.04 27 17 651 +2
30DEC25 29.00 P 1.20 1.20 1.15 1.18 -0.02 27 80 1,429 0
30DEC25 30.00 P 0.00 0.00 0.00 1.98 +0.01 29 0 3,211 0
30DEC25 31.00 P 0.00 0.00 0.00 2.90 +0.08 33 0 1,066 0
30DEC25 32.00 P 0.00 0.00 0.00 3.85 +0.04 35 0 32 0
30DEC25 33.00 P 0.00 0.00 0.00 4.84 +0.04 39 0 5 0
30DEC25 34.00 P 0.00 0.00 0.00 5.85 -0.12 47 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.82 -0.21 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.83 +0.03 58 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.86 +0.06 71 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.85 +0.05 74 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.85 +0.05 79 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.85 +0.05 83 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.82 +0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 29 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.07 0.00 28 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 209 0
29JAN26 26.00 P 0.33 0.33 0.33 0.33 +0.01 28 200 548 +105
29JAN26 27.00 P 0.57 0.61 0.57 0.60 +0.01 28 465 731 +35
29JAN26 28.00 P 0.95 1.00 0.95 1.02 +0.01 28 8 629 +8
29JAN26 29.00 P 1.57 1.57 1.57 1.57 +0.05 28 8 1,066 +8
29JAN26 30.00 P 0.00 0.00 0.00 2.27 +0.01 28 0 507 0
29JAN26 31.00 P 0.00 0.00 0.00 3.08 +0.03 29 0 105 0
29JAN26 32.00 P 3.85 3.85 3.85 3.92 -0.03 28 2 73 +2
29JAN26 33.00 P 0.00 0.00 0.00 4.84 -0.03 27 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 5.85 -0.12 32 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.84 -0.19 39 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.85 +0.05 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.91 +0.11 53 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.12 +0.32 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.86 +0.06 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 0.00 28 0 19 0
26FEB26 25.00 P 0.00 0.00 0.00 0.30 +0.01 28 0 642 0
26FEB26 26.00 P 0.00 0.00 0.00 0.52 0.00 28 0 126 0
26FEB26 27.00 P 0.79 0.79 0.79 0.84 0.00 27 2 431 +2
26FEB26 28.00 P 0.00 0.00 0.00 1.27 0.00 27 0 2,957 0
26FEB26 29.00 P 0.00 0.00 0.00 1.84 +0.02 28 0 489 0
26FEB26 30.00 P 0.00 0.00 0.00 2.50 +0.02 28 0 175 0
26FEB26 31.00 P 0.00 0.00 0.00 3.11 -0.14 25 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.99 -0.09 26 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.98 -0.01 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.92 -0.05 31 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.82 -0.07 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.05 +0.02 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.85 +0.03 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.91 +0.11 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.12 +0.32 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.86 +0.03 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 30 0 61 0
30MAR26 22.00 P 0.00 0.00 0.00 0.10 0.00 29 0 172 0
30MAR26 23.00 P 0.00 0.00 0.00 0.19 0.00 29 0 80 0
30MAR26 24.00 P 0.00 0.00 0.00 0.32 0.00 29 0 140 0
30MAR26 25.00 P 0.00 0.00 0.00 0.51 0.00 29 0 294 0
30MAR26 26.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 121 0
30MAR26 27.00 P 1.18 1.18 1.18 1.18 +0.04 29 2 1,211 -2
30MAR26 28.00 P 0.00 0.00 0.00 1.61 +0.01 29 0 290 0
30MAR26 29.00 P 0.00 0.00 0.00 2.16 +0.02 29 0 492 0
30MAR26 30.00 P 0.00 0.00 0.00 2.80 +0.03 30 0 850 0
30MAR26 31.00 P 0.00 0.00 0.00 3.53 +0.02 30 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 4.12 -0.18 26 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 5.17 +0.03 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.96 -0.05 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.88 -0.01 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.05 +0.02 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.87 +0.01 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.91 -0.06 39 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.12 +0.32 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.86 +0.03 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.87 +0.07 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.91 +0.03 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 32 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 0.00 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 317 0
29JUN26 21.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 0.50 -0.01 31 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 0.72 -0.02 31 0 714 0
29JUN26 24.00 P 0.00 0.00 0.00 1.00 -0.02 30 0 95 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 -0.02 30 0 50 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 -0.03 30 0 39 0
29JUN26 27.00 P 0.00 0.00 0.00 2.27 +0.01 31 0 27 0
29JUN26 28.00 P 0.00 0.00 0.00 2.80 -0.01 31 0 26 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 -0.01 31 0 80 0
29JUN26 30.00 P 0.00 0.00 0.00 4.07 -0.06 31 0 112 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 +0.04 31 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 5.51 -0.06 31 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 6.31 -0.03 31 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.04 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.99 +0.19 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.88 +0.17 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.80 -0.03 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.69 -0.06 32 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.62 -0.02 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.51 -0.08 30 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.49 0.00 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.41 -0.05 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 -0.02 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 -0.03 32 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 -0.04 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 1.84 -0.04 32 0 45 0
29SEP26 26.00 P 0.00 0.00 0.00 2.27 -0.05 31 0 21 0
29SEP26 27.00 P 0.00 0.00 0.00 2.79 -0.09 32 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 3.34 -0.06 32 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.96 -0.05 32 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 -0.06 32 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 5.30 -0.04 32 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 -0.03 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 -0.03 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.58 -0.07 33 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 8.40 -0.04 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.23 -0.09 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.11 -0.06 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 -0.05 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 -0.06 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.83 +0.15 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.71 -0.05 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.65 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 0.00 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.78 -0.04 32 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.18 +0.01 32 0 23 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.01 32 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 3.13 -0.03 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.69 -0.01 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.89 -0.04 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 -0.10 32 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.29 -0.11 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.06 +0.02 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.83 -0.13 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.58 -0.16 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.43 -0.17 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.26 -0.12 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.11 -0.14 32 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.99 -0.05 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.87 +0.02 32 0 0 0
TOTAL PUT 863 27,586 +160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.79
30DEC25 13.00 C 4.97 4.97 4.84 4.79 -0.13 0 30 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.34 -0.07 65 0 0 0
30DEC25 14.00 C 3.94 3.94 3.94 3.85 -0.07 60 15 15 +15
30DEC25 14.50 C 0.00 0.00 0.00 3.35 -0.08 53 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 2.83 -0.09 39 0 5 0
30DEC25 15.50 C 0.00 0.00 0.00 2.32 -0.11 27 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 1.82 -0.11 21 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 1.36 -0.08 25 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.83 -0.12 12 0 15 0
30DEC25 17.50 C 0.00 0.00 0.00 0.40 -0.11 12 0 100 0
30DEC25 18.00 C 0.00 0.00 0.00 0.12 -0.07 12 0 95 0
30DEC25 18.50 C 0.05 0.06 0.04 0.03 -0.03 13 174 178 +82
30DEC25 19.00 C 0.03 0.03 0.03 0.01 0.00 15 8 759 -8
30DEC25 19.50 C 0.01 0.01 0.01 0.01 0.00 20 31 167 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 493 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.34 -0.25 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.96 -0.01 48 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.41 -0.05 37 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.94 -0.04 35 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.92 -0.01 22 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.40 -0.11 15 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.94 -0.12 13 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.57 -0.12 13 0 22 0
29JAN26 18.00 C 0.00 0.00 0.00 0.30 -0.09 13 0 30 0
29JAN26 18.50 C 0.19 0.19 0.14 0.14 -0.05 14 24 71 +16
29JAN26 19.00 C 0.08 0.08 0.06 0.05 -0.04 13 201 304 +198
29JAN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 14 0 29 0
29JAN26 20.00 C 0.01 0.01 0.01 0.01 0.00 15 40 130 +40
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.40 -0.19 31 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.96 -0.11 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.49 -0.03 34 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.94 -0.09 25 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.42 -0.12 18 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.94 -0.11 16 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.47 -0.13 15 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.09 -0.08 16 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.74 -0.09 15 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.46 -0.09 15 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.28 -0.06 15 0 40 0
26FEB26 19.00 C 0.16 0.16 0.16 0.15 -0.05 15 15 22 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 -0.03 15 0 4 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.02 15 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.96 -0.07 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.46 -0.15 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.97 -0.19 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.49 -0.09 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.97 -0.13 20 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.52 -0.11 20 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.08 -0.11 20 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.69 -0.07 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.27 -0.11 18 0 251 0
30MAR26 17.50 C 0.00 0.00 0.00 0.95 -0.09 18 0 0 0
30MAR26 18.00 C 0.80 0.80 0.80 0.70 -0.09 18 14 48 +14
30MAR26 18.50 C 0.00 0.00 0.00 0.50 -0.07 18 0 105 0
30MAR26 19.00 C 0.00 0.00 0.00 0.34 -0.06 18 0 129 0
30MAR26 19.50 C 0.26 0.26 0.26 0.22 -0.05 18 5 65 0
30MAR26 20.00 C 0.16 0.16 0.16 0.14 -0.03 18 15 82 +15
30MAR26 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.07 -0.04 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.59 -0.03 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.08 -0.13 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.64 -0.11 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.18 -0.05 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.73 -0.06 22 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.25 -0.12 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 1.86 -0.08 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.49 -0.13 18 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 1.24 -0.03 19 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.02 19 0 5 0
29JUN26 18.50 C 0.77 0.77 0.77 0.75 -0.02 19 1 1 +1
29JUN26 19.00 C 0.00 0.00 0.00 0.57 -0.03 19 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.42 -0.03 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 530 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 0.00 19 0 546 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 0.00 19 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 68 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.07 -0.04 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 -0.12 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.08 -0.13 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.64 -0.12 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.22 -0.06 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.73 -0.11 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.33 -0.10 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.00 -0.04 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.04 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.43 -0.03 21 0 0 0
29SEP26 18.00 C 1.12 1.12 1.12 1.25 -0.04 22 1 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.04 21 0 1 0
29SEP26 19.00 C 0.78 0.78 0.78 0.82 -0.01 21 30 70 0
29SEP26 19.50 C 0.64 0.64 0.64 0.67 -0.02 21 15 28 +15
29SEP26 20.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 62 0
29SEP26 21.00 C 0.40 0.40 0.40 0.35 -0.02 21 30 55 +30
29SEP26 22.00 C 0.00 0.00 0.00 0.23 0.00 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.60 -0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 -0.09 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.69 -0.07 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 -0.10 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 -0.18 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.46 -0.02 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 -0.09 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 -0.09 20 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 -0.08 20 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.07 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 -0.07 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.96 -0.06 20 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 -0.06 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.06 20 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.45 -0.07 20 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 43 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
TOTAL CALL 649 5,608 +418
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC25 17.00 P 0.02 0.02 0.02 0.01 -0.01 12 11 228 -9
30DEC25 17.50 P 0.08 0.08 0.07 0.07 0.00 11 52 250 +37
30DEC25 18.00 P 0.35 0.35 0.31 0.31 +0.05 12 65 480 -55
30DEC25 18.50 P 0.59 0.70 0.59 0.74 +0.09 15 35 483 -33
30DEC25 19.00 P 1.20 1.20 1.20 1.21 +0.09 0 22 473 0
30DEC25 19.50 P 0.00 0.00 0.00 1.72 +0.10 25 0 200 0
30DEC25 20.00 P 0.00 0.00 0.00 2.22 +0.11 30 0 10 0
30DEC25 21.00 P 3.09 3.09 3.09 3.22 +0.12 40 15 0 0
30DEC25 22.00 P 4.09 4.09 4.09 4.21 +0.10 0 12 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.22 +0.10 57 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.31 +0.19 87 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.22 +0.10 73 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.21 +0.11 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.21 +0.11 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.22 +0.10 93 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.22 +0.10 99 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 12.21 +0.09 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
29JAN26 16.50 P 0.04 0.04 0.04 0.03 0.00 14 1 43 +1
29JAN26 17.00 P 0.08 0.08 0.08 0.08 0.00 13 55 87 +55
29JAN26 17.50 P 0.20 0.23 0.20 0.21 +0.01 13 7 63 +7
29JAN26 18.00 P 0.36 0.36 0.36 0.43 +0.03 13 1 104 +1
29JAN26 18.50 P 0.72 0.78 0.72 0.78 +0.04 13 45 112 +40
29JAN26 19.00 P 1.20 1.20 1.20 1.22 +0.09 13 27 152 +27
29JAN26 19.50 P 0.00 0.00 0.00 1.72 +0.10 17 0 20 0
29JAN26 20.00 P 0.00 0.00 0.00 2.22 +0.11 21 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.22 +0.11 28 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.22 +0.10 39 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.31 +0.19 57 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.22 +0.10 50 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.21 +0.11 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.23 +0.13 62 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.22 +0.10 63 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 16.00 P 0.03 0.03 0.03 0.03 0.00 15 1 1 +1
26FEB26 16.50 P 0.09 0.09 0.09 0.08 0.00 15 15 17 +15
26FEB26 17.00 P 0.17 0.17 0.16 0.17 +0.01 15 60 99 +60
26FEB26 17.50 P 0.00 0.00 0.00 0.32 +0.02 15 0 33 0
26FEB26 18.00 P 0.00 0.00 0.00 0.57 +0.05 15 0 85 0
26FEB26 18.50 P 0.00 0.00 0.00 0.89 +0.06 15 0 21 0
26FEB26 19.00 P 1.20 1.30 1.20 1.27 +0.11 15 38 141 +38
26FEB26 19.50 P 0.00 0.00 0.00 1.72 +0.08 15 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 2.22 +0.11 18 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.27 +0.16 28 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.22 +0.10 34 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.31 +0.19 48 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.25 +0.13 47 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.23 +0.12 52 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.22 +0.10 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 0.00 18 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.11 0.00 18 0 12 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 +0.02 18 0 34 0
30MAR26 17.00 P 0.00 0.00 0.00 0.32 +0.02 18 0 119 0
30MAR26 17.50 P 0.00 0.00 0.00 0.51 +0.04 18 0 108 0
30MAR26 18.00 P 0.76 0.76 0.75 0.75 +0.05 18 2 116 +2
30MAR26 18.50 P 0.00 0.00 0.00 1.05 +0.06 18 0 147 0
30MAR26 19.00 P 0.00 0.00 0.00 1.38 +0.07 17 0 121 0
30MAR26 19.50 P 1.80 1.80 1.80 1.75 +0.04 15 28 126 +28
30MAR26 20.00 P 0.00 0.00 0.00 2.24 +0.09 18 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 3.27 +0.15 25 0 38 0
30MAR26 22.00 P 0.00 0.00 0.00 4.21 +0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.22 +0.10 30 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.31 +0.19 41 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.25 +0.05 41 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.21 +0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.23 +0.12 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.22 +0.10 47 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.22 +0.10 50 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.22 +0.07 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 18 0 3 0
29JUN26 15.00 P 0.16 0.16 0.16 0.17 +0.02 18 15 17 +12
29JUN26 15.50 P 0.00 0.00 0.00 0.26 +0.03 18 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.39 +0.04 18 0 45 0
29JUN26 16.50 P 0.00 0.00 0.00 0.56 +0.05 18 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.76 +0.05 18 0 61 0
29JUN26 17.50 P 0.00 0.00 0.00 1.01 +0.04 18 0 110 0
29JUN26 18.00 P 0.00 0.00 0.00 1.29 +0.07 18 0 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.61 +0.08 17 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.99 +0.12 18 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 2.38 +0.13 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.80 +0.09 18 0 41 0
29JUN26 21.00 P 0.00 0.00 0.00 3.62 +0.12 12 0 20 0
29JUN26 22.00 P 0.00 0.00 0.00 4.52 +0.13 0 0 1,000 0
29JUN26 23.00 P 5.40 5.55 5.40 5.45 +0.13 0 350 183 -168
29JUN26 24.00 P 0.00 0.00 0.00 6.41 +0.11 0 0 100 0
29JUN26 25.00 P 0.00 0.00 0.00 7.38 +0.12 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.36 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.36 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.34 -0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.32 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.30 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.03 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 +0.03 21 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 +0.06 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.68 +0.07 21 0 41 0
29SEP26 16.50 P 0.72 0.75 0.72 0.87 +0.08 21 27 116 +27
29SEP26 17.00 P 0.00 0.00 0.00 1.12 +0.12 22 0 86 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 +0.09 21 0 79 0
29SEP26 18.00 P 0.00 0.00 0.00 1.64 +0.11 21 0 14 0
29SEP26 18.50 P 1.90 1.90 1.90 2.00 +0.12 22 15 16 +15
29SEP26 19.00 P 0.00 0.00 0.00 2.33 +0.10 22 0 5 0
29SEP26 19.50 P 2.61 2.61 2.61 2.74 +0.12 23 30 47 +30
29SEP26 20.00 P 0.00 0.00 0.00 3.10 +0.11 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.98 +0.16 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.77 +0.10 22 0 484 0
29SEP26 23.00 P 0.00 0.00 0.00 5.77 +0.18 25 0 223 0
29SEP26 24.00 P 0.00 0.00 0.00 6.66 +0.22 24 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.61 +0.14 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.57 +0.13 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.53 +0.13 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 +0.11 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 0.00 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 15 0
30DEC26 15.50 P 0.56 0.56 0.56 0.57 +0.01 20 1 3 +1
30DEC26 16.00 P 0.70 0.70 0.70 0.74 +0.02 20 5 28 +5
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.02 20 0 0 0
30DEC26 17.00 P 1.02 1.02 1.02 1.18 +0.02 20 1 11 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.03 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.72 +0.09 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.03 +0.03 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.44 +0.07 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.81 +0.09 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.20 +0.14 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.98 +0.05 22 0 0 0
30DEC26 22.00 P 4.81 4.81 4.81 4.88 +0.12 23 15 15 +15
30DEC26 23.00 P 0.00 0.00 0.00 5.77 +0.11 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.73 +0.16 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.64 +0.15 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.57 +0.13 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.53 +0.13 22 0 0 0
TOTAL PUT 951 7,178 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.23
30DEC25 7.75 C 0.00 0.00 0.00 7.58 -0.05 228 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 7.36 +0.07 230 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.13 +0.01 226 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.84 +0.06 205 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.60 0.00 199 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 6.33 +0.04 184 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 6.06 -0.07 170 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.81 -0.03 162 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.57 +0.03 158 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.24 -0.10 103 0 23 0
30DEC25 10.50 C 0.00 0.00 0.00 4.74 -0.05 92 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 4.24 -0.05 82 0 41 0
30DEC25 11.50 C 0.00 0.00 0.00 3.74 -0.05 71 0 3 0
30DEC25 12.00 C 0.00 0.00 0.00 3.24 -0.05 61 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.82 +0.03 84 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.24 -0.12 43 0 17 0
30DEC25 13.50 C 0.00 0.00 0.00 1.75 -0.09 42 0 9 0
30DEC25 14.00 C 1.35 1.35 1.35 1.24 -0.09 25 7 24 0
30DEC25 14.50 C 0.00 0.00 0.00 0.75 -0.07 21 0 2 0
30DEC25 15.00 C 0.31 0.31 0.31 0.30 -0.05 17 2 1,114 +1
30DEC25 15.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 807 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 473 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 238 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.06 -0.07 116 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.81 -0.04 110 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.57 -0.07 107 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.25 -0.11 84 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.74 -0.12 69 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.24 -0.05 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.74 -0.12 54 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.24 -0.15 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.82 -0.05 58 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.24 -0.12 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.75 -0.09 31 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.24 -0.09 20 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.75 -0.07 17 0 15 0
29JAN26 15.00 C 0.35 0.35 0.35 0.35 -0.05 16 1 25 +1
29JAN26 15.50 C 0.15 0.15 0.15 0.15 -0.04 16 1 221 +1
29JAN26 16.00 C 0.00 0.00 0.00 0.06 -0.03 16 0 59 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 373 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 34 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.81 -0.04 90 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.57 -0.07 87 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.25 -0.11 70 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.75 -0.11 63 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.24 -0.05 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.74 -0.12 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.24 -0.15 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.82 -0.05 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.24 -0.12 28 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.75 -0.09 26 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.25 -0.08 20 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.75 -0.07 14 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 -0.03 16 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 0.13 -0.02 17 0 50 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.58 -0.05 105 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.36 +0.02 104 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.13 +0.01 102 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.85 +0.06 95 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.60 0.00 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.33 +0.04 85 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.11 -0.02 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.85 0.00 80 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.57 -0.07 73 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.25 -0.13 60 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 4.75 -0.14 54 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.24 -0.05 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.74 -0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.24 -0.15 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.82 -0.05 39 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 2.30 -0.06 32 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.75 -0.09 23 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.28 -0.07 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.81 -0.07 16 0 96 0
30MAR26 15.00 C 0.00 0.00 0.00 0.54 -0.06 16 0 845 0
30MAR26 15.50 C 0.00 0.00 0.00 0.34 -0.05 16 0 604 0
30MAR26 16.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 45 0
30MAR26 16.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 8 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.85 +0.06 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.60 0.00 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.33 +0.04 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.11 -0.02 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.85 0.00 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.57 -0.07 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.25 -0.13 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.84 -0.05 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.24 -0.05 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.74 -0.12 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.24 -0.15 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.82 -0.05 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 -0.06 22 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.75 -0.09 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.37 -0.06 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.06 -0.06 16 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 -0.08 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.05 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.04 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 3 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.11 -0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.85 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.57 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.13 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.84 -0.05 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 -0.07 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.75 -0.11 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.24 -0.15 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.82 -0.05 20 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.30 -0.06 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 -0.07 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.06 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 -0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.10 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.04 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 -0.05 18 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.85 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.57 -0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.25 -0.13 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.84 -0.05 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 -0.05 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.82 -0.04 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 -0.10 15 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 -0.01 17 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.01 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.19 0.00 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 +0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.03 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.03 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 +0.02 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.03 19 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
30DEC26 18.00 C 0.38 0.38 0.38 0.41 +0.02 19 15 15 +15
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 26 5,702 +18
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 227 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 52 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 189 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 114 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 128 0
30DEC25 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 188 0
30DEC25 14.50 P 0.00 0.00 0.00 0.10 0.00 17 0 779 0
30DEC25 15.00 P 0.31 0.31 0.31 0.31 0.00 17 1 56 0
30DEC25 15.50 P 0.60 0.60 0.60 0.69 +0.02 17 1 122 +1
30DEC25 16.00 P 0.00 0.00 0.00 1.17 +0.04 22 0 1 0
30DEC25 16.50 P 0.00 0.00 0.00 1.70 +0.15 35 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 2.73 +0.13 54 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.65 +0.11 38 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.27 +0.05 80 0 30 0
30DEC25 19.50 P 0.00 0.00 0.00 4.73 +0.13 79 0 30 0
30DEC25 20.00 P 0.00 0.00 0.00 5.26 +0.23 91 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.24 +0.15 97 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.00 -0.01 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 13 0
29JAN26 13.50 P 0.02 0.02 0.02 0.02 -0.01 16 3 163 +1
29JAN26 14.00 P 0.05 0.06 0.05 0.07 -0.01 16 21 66 +21
29JAN26 14.50 P 0.00 0.00 0.00 0.19 -0.01 16 0 65 0
29JAN26 15.00 P 0.00 0.00 0.00 0.41 0.00 16 0 47 0
29JAN26 15.50 P 0.00 0.00 0.00 0.76 +0.02 16 0 8 0
29JAN26 16.00 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 1.70 +0.10 24 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 2.21 +0.10 29 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.73 +0.13 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.75 +0.21 46 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.27 +0.05 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.73 +0.13 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.26 +0.23 59 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.24 +0.15 64 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.03 -0.16 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
26FEB26 13.00 P 0.02 0.02 0.02 0.02 0.00 17 6 40 0
26FEB26 13.50 P 0.04 0.05 0.04 0.05 0.00 16 33 25 +25
26FEB26 14.00 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.27 +0.01 16 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 0.49 +0.01 16 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.83 +0.03 17 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.23 +0.02 17 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.70 +0.05 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.21 +0.07 25 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.73 +0.13 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.16 +0.04 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.75 +0.21 39 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.27 +0.05 43 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.73 +0.12 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.26 +0.20 49 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.24 +0.15 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.07 -0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 12.50 P 0.02 0.02 0.02 0.02 0.00 18 22 32 +22
30MAR26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30MAR26 13.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.35 -0.01 17 0 266 0
30MAR26 15.00 P 0.00 0.00 0.00 0.58 0.00 17 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 1.30 +0.05 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.74 +0.06 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.22 +0.04 22 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.73 +0.13 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.17 +0.04 24 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.75 +0.15 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.27 +0.05 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 +0.12 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.26 +0.20 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.24 +0.05 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.14 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 8 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.35 0.00 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.54 +0.01 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.73 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.07 0.00 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.42 +0.05 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.82 +0.02 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 +0.03 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.73 +0.04 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.18 +0.05 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.75 +0.15 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.27 +0.05 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.73 +0.12 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.26 +0.13 34 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 +0.05 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.24 +0.12 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.16 -0.03 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 -0.02 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.02 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.19 -0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 +0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.32 +0.02 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 +0.03 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.23 +0.02 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 +0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 +0.05 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.10 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.13 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.24 +0.05 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.24 +0.12 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.16 -0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 +0.03 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 +0.03 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.06 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.69 +0.07 20 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 +0.07 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.14 +0.07 20 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 +0.08 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 +0.08 21 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.10 +0.09 21 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.08 21 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.89 +0.08 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.33 +0.07 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 +0.07 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 +0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.79 +0.06 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.28 +0.04 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.24 +0.04 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.24 +0.06 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.19 0.00 33 0 0 0
TOTAL PUT 87 3,586 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 38.88
30DEC25 19.50 C 0.00 0.00 0.00 19.41 -0.11 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.90 -0.12 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.91 +0.02 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.92 +0.04 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.92 +0.03 77 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.92 +0.03 62 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.92 -0.31 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.91 +0.02 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.92 +0.03 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.93 +0.02 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.93 +0.04 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 8.93 +0.04 35 0 6 0
30DEC25 31.00 C 0.00 0.00 0.00 7.93 +0.02 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 6.93 +0.03 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 5.94 +0.03 29 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 4.94 +0.02 23 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 3.95 +0.02 22 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 3.05 +0.09 27 0 5 0
30DEC25 37.00 C 1.97 1.97 1.97 2.04 -0.04 19 15 17 +6
30DEC25 38.00 C 0.00 0.00 0.00 1.25 -0.04 19 0 50 0
30DEC25 39.00 C 0.70 0.70 0.70 0.66 -0.04 19 5 121 0
30DEC25 40.00 C 0.31 0.31 0.31 0.30 -0.04 19 3 1,324 -2
30DEC25 41.00 C 0.15 0.15 0.13 0.11 -0.03 19 15 234 -4
30DEC25 42.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 444 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 525 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 504 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 221 0
30DEC25 46.00 C 0.03 0.03 0.03 0.01 0.00 31 25 146 -25
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 228 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 146 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 422 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.00 +0.01 29 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.00 +0.01 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.01 -0.01 25 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.05 +0.03 32 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.07 +0.03 30 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.07 +0.03 25 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.10 -0.05 23 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 4.19 -0.11 23 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.32 +0.01 23 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 2.53 -0.05 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 1.87 -0.05 22 0 181 0
29JAN26 39.00 C 0.00 0.00 0.00 1.33 -0.03 23 0 153 0
29JAN26 40.00 C 0.86 0.91 0.86 0.91 -0.04 23 22 87 +11
29JAN26 41.00 C 0.60 0.61 0.60 0.60 -0.02 23 20 84 +16
29JAN26 42.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 104 0
29JAN26 43.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 183 0
29JAN26 44.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 167 0
29JAN26 45.00 C 0.13 0.13 0.13 0.07 -0.01 23 125 593 +125
29JAN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 40 0
29JAN26 47.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 29 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.09 -0.01 24 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.35 +0.22 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.22 +0.06 28 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.23 +0.03 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.31 +0.05 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.41 0.00 23 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.74 +0.09 25 0 3 0
26FEB26 37.00 C 0.00 0.00 0.00 2.91 -0.05 23 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.28 -0.05 23 0 31 0
26FEB26 39.00 C 0.00 0.00 0.00 1.75 -0.03 23 0 16 0
26FEB26 40.00 C 0.00 0.00 0.00 1.33 -0.02 23 0 56 0
26FEB26 41.00 C 0.00 0.00 0.00 0.98 0.00 24 0 121 0
26FEB26 42.00 C 0.00 0.00 0.00 0.69 -0.03 23 0 30 0
26FEB26 43.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 27 0
26FEB26 44.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 20 0
26FEB26 45.00 C 0.29 0.29 0.29 0.22 -0.01 23 140 440 +110
26FEB26 46.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 358 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 103 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 0.00 24 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.07 +0.02 39 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.10 +0.02 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.95 -0.16 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.10 0.00 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.04 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.12 -0.11 29 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.98 -0.14 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.07 -0.07 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.20 +0.04 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.00 -0.20 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 9.24 -0.23 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.35 -0.08 29 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.46 -0.03 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 6.43 -0.01 25 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 5.39 -0.20 20 0 33 0
30MAR26 35.00 C 4.70 4.70 4.70 4.61 -0.30 21 2 146 -2
30MAR26 36.00 C 0.00 0.00 0.00 4.04 -0.04 25 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 3.31 -0.05 24 0 41 0
30MAR26 38.00 C 0.00 0.00 0.00 2.72 -0.05 24 0 34 0
30MAR26 39.00 C 0.00 0.00 0.00 2.21 -0.02 24 0 99 0
30MAR26 40.00 C 0.00 0.00 0.00 1.78 -0.02 24 0 22 0
30MAR26 41.00 C 0.00 0.00 0.00 1.42 -0.03 25 0 122 0
30MAR26 42.00 C 0.00 0.00 0.00 1.10 -0.03 25 0 313 0
30MAR26 43.00 C 0.00 0.00 0.00 0.84 -0.03 25 0 36 0
30MAR26 44.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 60 0
30MAR26 45.00 C 0.53 0.53 0.53 0.47 -0.02 24 15 50 0
30MAR26 46.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 248 0
30MAR26 47.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.29 -0.12 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.32 -0.07 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.34 -0.05 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.37 -0.10 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.40 0.00 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.47 +0.02 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.48 +0.06 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.53 +0.04 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.59 +0.02 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.70 +0.09 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.73 -0.04 27 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 7.88 -0.02 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.02 +0.03 26 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 6.20 -0.02 25 0 41 0
29JUN26 35.00 C 0.00 0.00 0.00 5.43 -0.05 25 0 57 0
29JUN26 36.00 C 0.00 0.00 0.00 4.75 -0.01 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.08 -0.05 24 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.51 -0.10 24 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.10 +0.07 25 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 2.55 +0.04 24 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.15 -0.04 24 0 131 0
29JUN26 42.00 C 0.00 0.00 0.00 1.85 +0.02 25 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.53 +0.02 25 0 2 0
29JUN26 44.00 C 0.00 0.00 0.00 1.27 +0.02 25 0 21 0
29JUN26 45.00 C 0.00 0.00 0.00 1.03 +0.01 25 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 0.84 +0.01 25 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 0.66 +0.01 24 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.53 +0.01 24 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.54 +0.03 34 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 12.50 +0.08 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.57 +0.08 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.64 +0.04 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.70 +0.03 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.83 -0.02 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.98 -0.09 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.18 -0.04 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 -0.05 25 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.73 -0.05 25 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 5.11 -0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.56 -0.03 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.04 0.00 26 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 3.80 +0.12 27 0 163 0
29SEP26 40.00 C 0.00 0.00 0.00 3.25 +0.21 27 0 160 0
29SEP26 41.00 C 0.00 0.00 0.00 2.86 +0.12 27 0 81 0
29SEP26 42.00 C 2.39 2.39 2.39 2.50 +0.09 27 150 172 +150
29SEP26 43.00 C 2.11 2.11 2.09 2.19 +0.05 27 131 123 +117
29SEP26 44.00 C 0.00 0.00 0.00 1.92 +0.07 27 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.69 +0.08 27 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 1.47 +0.09 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 +0.10 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.07 +0.09 27 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 +0.08 27 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.54 +0.06 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.85 +0.10 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.01 +0.07 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.21 0.00 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.54 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.90 -0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.31 0.00 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.74 -0.02 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.01 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.89 -0.01 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.31 -0.02 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.01 -0.01 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.64 -0.01 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.28 -0.01 28 0 0 0
30DEC26 43.00 C 2.62 2.62 2.62 2.95 -0.02 28 1 1 +1
30DEC26 44.00 C 0.00 0.00 0.00 2.58 -0.02 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.30 -0.02 27 0 9 0
30DEC26 46.00 C 0.00 0.00 0.00 2.08 -0.02 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.92 -0.02 28 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.71 -0.01 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
30DEC26 50.00 C 1.30 1.37 1.30 1.37 -0.01 28 63 63 +63
TOTAL CALL 732 10,692 +566
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 147 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 166 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 178 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,416 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 574 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 410 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 649 0
30DEC25 35.00 P 0.03 0.03 0.03 0.01 0.00 21 10 956 0
30DEC25 36.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 310 0
30DEC25 37.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 542 0
30DEC25 38.00 P 0.34 0.36 0.34 0.31 -0.05 19 18 818 +3
30DEC25 39.00 P 0.00 0.00 0.00 0.73 -0.05 19 0 922 0
30DEC25 40.00 P 1.27 1.27 1.27 1.39 -0.03 20 2 836 0
30DEC25 41.00 P 0.00 0.00 0.00 2.22 0.00 21 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 3.17 -0.02 24 0 242 0
30DEC25 43.00 P 0.00 0.00 0.00 4.15 -0.04 28 0 24 0
30DEC25 44.00 P 0.00 0.00 0.00 5.27 -0.02 42 0 5 0
30DEC25 45.00 P 0.00 0.00 0.00 6.30 -0.02 49 0 1 0
30DEC25 46.00 P 0.00 0.00 0.00 7.13 -0.04 38 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 8.12 -0.21 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 9.39 +0.23 71 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 10.42 +0.25 77 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.23 +0.05 68 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.62 -0.05 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.13 -0.03 70 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.97 +0.30 117 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.14 -0.03 22 0 45 0
29JAN26 36.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 172 0
29JAN26 37.00 P 0.00 0.00 0.00 0.49 -0.04 22 0 442 0
29JAN26 38.00 P 0.76 0.82 0.76 0.82 -0.04 22 40 317 +26
29JAN26 39.00 P 0.00 0.00 0.00 1.28 -0.07 22 0 320 0
29JAN26 40.00 P 1.87 1.87 1.87 1.88 -0.01 23 1 119 0
29JAN26 41.00 P 0.00 0.00 0.00 2.59 -0.05 23 0 290 0
29JAN26 42.00 P 0.00 0.00 0.00 3.45 +0.01 25 0 56 0
29JAN26 43.00 P 0.00 0.00 0.00 4.29 -0.04 25 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 5.30 +0.01 29 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 6.30 -0.02 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.15 -0.03 29 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.12 -0.21 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.39 +0.06 46 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.42 +0.25 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.23 +0.05 45 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.62 -0.06 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.13 -0.04 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.97 +0.30 76 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 30 0
26FEB26 35.00 P 0.30 0.30 0.30 0.31 -0.03 23 8 154 +8
26FEB26 36.00 P 0.00 0.00 0.00 0.50 -0.04 23 0 120 0
26FEB26 37.00 P 0.81 0.81 0.81 0.77 -0.04 23 2 330 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.13 -0.05 23 0 50 0
26FEB26 39.00 P 0.00 0.00 0.00 1.62 -0.04 23 0 192 0
26FEB26 40.00 P 0.00 0.00 0.00 2.18 -0.02 23 0 550 0
26FEB26 41.00 P 0.00 0.00 0.00 2.87 -0.10 23 0 40 0
26FEB26 42.00 P 0.00 0.00 0.00 3.69 +0.03 25 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 4.52 +0.04 26 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 5.30 -0.05 24 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 6.30 -0.02 27 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 7.15 -0.03 24 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.28 -0.05 32 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.39 +0.06 38 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.42 +0.24 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.23 +0.05 38 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.93 +0.25 50 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.13 -0.04 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.97 +0.30 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 411 0
30MAR26 31.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 153 0
30MAR26 32.00 P 0.19 0.19 0.19 0.14 -0.01 24 17 1,949 +17
30MAR26 33.00 P 0.27 0.27 0.27 0.23 -0.02 24 15 182 +15
30MAR26 34.00 P 0.38 0.38 0.38 0.37 -0.03 24 110 442 +110
30MAR26 35.00 P 0.00 0.00 0.00 0.54 -0.04 24 0 237 0
30MAR26 36.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 74 0
30MAR26 37.00 P 1.11 1.11 1.11 1.14 +0.01 24 210 880 0
30MAR26 38.00 P 0.00 0.00 0.00 1.50 -0.02 24 0 138 0
30MAR26 39.00 P 2.02 2.02 2.02 1.99 -0.06 24 15 33 +15
30MAR26 40.00 P 2.60 2.60 2.60 2.56 -0.05 24 15 150 -2
30MAR26 41.00 P 0.00 0.00 0.00 3.20 -0.02 25 0 208 0
30MAR26 42.00 P 0.00 0.00 0.00 3.98 +0.02 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 4.63 +0.03 24 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.50 -0.15 25 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.38 -0.01 26 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.29 +0.04 26 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 8.28 -0.13 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.39 +0.06 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.42 +0.06 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.23 +0.05 33 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 13.93 +0.25 44 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.13 -0.04 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.97 +0.30 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 25 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.75 +0.01 25 0 11 0
29JUN26 34.00 P 0.00 0.00 0.00 0.97 -0.03 24 0 200 0
29JUN26 35.00 P 0.00 0.00 0.00 1.25 -0.06 24 0 54 0
29JUN26 36.00 P 0.00 0.00 0.00 1.60 -0.04 24 0 16 0
29JUN26 37.00 P 0.00 0.00 0.00 2.01 -0.06 24 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 2.52 +0.02 24 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 2.96 -0.16 24 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 3.64 +0.01 24 0 251 0
29JUN26 41.00 P 0.00 0.00 0.00 4.37 -0.02 25 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 5.06 -0.03 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 5.85 0.00 26 0 98 0
29JUN26 44.00 P 0.00 0.00 0.00 6.38 -0.24 24 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 7.18 -0.24 24 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.24 -0.06 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.18 +0.02 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.04 +0.03 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.91 -0.09 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.79 -0.16 28 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.13 -0.17 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.49 -0.11 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.97 -0.08 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.02 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.77 +0.01 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 1.00 +0.04 26 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 1.26 +0.04 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.56 0.00 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.91 +0.04 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 2.29 0.00 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.74 +0.02 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 3.20 -0.07 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 3.73 -0.09 26 0 16 0
29SEP26 40.00 P 0.00 0.00 0.00 4.29 -0.14 26 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 4.93 -0.14 26 0 361 0
29SEP26 42.00 P 0.00 0.00 0.00 5.52 -0.24 25 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.34 -0.14 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 7.11 -0.12 27 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.96 -0.05 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.85 +0.03 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.55 -0.10 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.49 -0.02 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.33 +0.17 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.17 -0.07 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.40 -0.07 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.69 -0.08 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 19.02 -0.08 30 0 0 0
30DEC26 30.00 P 0.88 0.88 0.88 0.95 +0.01 28 7 12 +7
30DEC26 31.00 P 0.00 0.00 0.00 1.16 -0.05 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 1.42 -0.10 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.73 -0.09 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.06 -0.08 27 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.44 -0.13 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.87 -0.12 27 0 32 0
30DEC26 37.00 P 0.00 0.00 0.00 3.34 -0.09 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.90 -0.03 28 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.57 -0.02 29 0 14 0
30DEC26 40.00 P 0.00 0.00 0.00 5.01 -0.18 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.69 -0.15 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.39 -0.10 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 -0.06 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.87 -0.04 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.61 -0.03 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.40 -0.03 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.19 -0.04 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.01 -0.03 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.86 -0.03 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.68 -0.07 31 0 0 0
TOTAL PUT 470 23,274 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 7.69
30DEC25 3.40 C 0.00 0.00 0.00 4.30 -0.08 148 0 200 0
30DEC25 3.50 C 0.00 0.00 0.00 4.20 -0.13 142 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 4.10 -0.08 137 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 4.00 -0.08 132 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.85 -0.03 186 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.69 -0.09 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 3.60 -0.13 112 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 3.50 -0.14 107 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.46 -0.05 169 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.36 -0.07 163 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.21 -0.11 116 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.10 -0.08 90 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.00 -0.12 86 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.90 -0.08 82 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.80 -0.13 78 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.70 -0.14 74 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.45 -0.08 64 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.20 -0.08 55 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.95 -0.11 45 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.70 -0.10 34 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.23 -0.06 52 0 51 0
30DEC25 6.75 C 0.00 0.00 0.00 0.97 -0.11 38 0 258 0
30DEC25 7.00 C 0.00 0.00 0.00 0.73 -0.11 33 0 200 0
30DEC25 7.25 C 0.00 0.00 0.00 0.53 -0.08 35 0 410 0
30DEC25 7.50 C 0.31 0.31 0.31 0.36 -0.08 35 10 460 -10
30DEC25 7.75 C 0.28 0.28 0.19 0.23 -0.05 36 10 1,083 0
30DEC25 8.00 C 0.19 0.19 0.19 0.14 -0.04 36 20 6,537 -15
30DEC25 8.25 C 0.07 0.09 0.07 0.08 -0.03 37 26 876 -24
30DEC25 8.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 1,648 0
30DEC25 8.75 C 0.03 0.03 0.03 0.02 -0.01 37 100 1,019 +100
30DEC25 9.00 C 0.03 0.03 0.03 0.01 -0.01 37 30 2,405 +30
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 877 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3,350 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 787 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,816 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3,538 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,611 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 716 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 387 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 475 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,702 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 391 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 484 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 258 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 125 0 510 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 248 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 136 0
29JAN26 5.00 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.47 -0.09 50 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.22 -0.14 43 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.98 -0.10 44 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.70 -0.13 0 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.25 -0.14 33 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 1.07 -0.08 39 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.87 -0.08 38 0 100 0
29JAN26 7.25 C 0.00 0.00 0.00 0.69 -0.10 37 0 54 0
29JAN26 7.50 C 0.54 0.54 0.50 0.55 -0.07 38 14 200 0
29JAN26 7.75 C 0.50 0.50 0.39 0.43 -0.06 39 11 691 0
29JAN26 8.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 1,008 0
29JAN26 8.25 C 0.27 0.27 0.25 0.25 -0.04 40 104 940 -104
29JAN26 8.50 C 0.21 0.21 0.21 0.18 -0.03 39 12 928 0
29JAN26 8.75 C 0.00 0.00 0.00 0.13 -0.03 39 0 631 0
29JAN26 9.00 C 0.12 0.12 0.12 0.09 -0.02 39 1 849 +1
29JAN26 9.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 214 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 263 0
29JAN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 315 0
29JAN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 436 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 451 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 224 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 338 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 2.76 -0.08 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.47 -0.15 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.26 -0.10 46 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.74 -0.17 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.53 -0.15 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.33 -0.06 37 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.16 -0.08 40 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.98 -0.10 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.80 -0.10 38 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 0.68 -0.06 39 0 260 0
26FEB26 7.75 C 0.00 0.00 0.00 0.56 -0.06 40 0 30 0
26FEB26 8.00 C 0.52 0.52 0.52 0.46 -0.03 40 10 849 0
26FEB26 8.25 C 0.36 0.36 0.36 0.37 -0.05 40 15 1,194 +15
26FEB26 8.50 C 0.30 0.30 0.30 0.30 -0.04 40 15 315 +15
26FEB26 8.75 C 0.00 0.00 0.00 0.23 -0.04 40 0 259 0
26FEB26 9.00 C 0.22 0.22 0.22 0.18 -0.03 40 5 254 +5
26FEB26 9.25 C 0.00 0.00 0.00 0.14 -0.03 40 0 577 0
26FEB26 9.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 506 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 49 0
26FEB26 10.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 46 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 60 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 51 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 4.00 -0.16 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.93 -0.12 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.85 -0.11 67 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.79 -0.07 78 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 3.63 -0.13 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.51 -0.15 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.46 -0.13 61 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.36 -0.12 58 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.24 -0.13 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.04 -0.11 40 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.80 -0.10 55 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.54 -0.13 48 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 2.29 -0.11 43 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 -0.10 43 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 1.85 -0.06 42 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 1.63 -0.12 40 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 1.43 -0.08 39 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 -0.12 41 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 1.12 -0.05 42 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 0.96 -0.06 41 0 10 0
30MAR26 7.50 C 0.00 0.00 0.00 0.82 -0.07 41 0 68 0
30MAR26 7.75 C 0.00 0.00 0.00 0.70 -0.07 41 0 506 0
30MAR26 8.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 66 0
30MAR26 8.25 C 0.00 0.00 0.00 0.52 -0.05 42 0 408 0
30MAR26 8.50 C 0.45 0.45 0.45 0.44 -0.04 42 15 649 +15
30MAR26 8.75 C 0.39 0.39 0.39 0.37 -0.04 42 15 352 +15
30MAR26 9.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 919 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 -0.04 42 0 1,166 0
30MAR26 9.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 1,411 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.03 42 0 202 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 391 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 397 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 999 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 898 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 0.00 43 0 468 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 0.00 43 0 577 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,232 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 333 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 5.00 C 0.00 0.00 0.00 2.85 -0.11 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.63 -0.10 46 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 -0.11 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 -0.12 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.99 -0.13 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.78 -0.16 40 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.61 -0.12 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 -0.07 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.35 -0.07 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.18 -0.12 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 -0.09 43 0 37 0
29JUN26 7.75 C 0.00 0.00 0.00 0.98 -0.07 44 0 187 0
29JUN26 8.00 C 0.00 0.00 0.00 0.87 -0.06 43 0 136 0
29JUN26 8.25 C 0.00 0.00 0.00 0.79 -0.05 44 0 130 0
29JUN26 8.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 623 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 -0.03 44 0 46 0
29JUN26 9.00 C 0.63 0.63 0.63 0.55 -0.04 44 15 628 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.03 44 0 53 0
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.04 43 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.38 -0.03 44 0 47 0
29JUN26 10.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.26 -0.02 44 0 60 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 47 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 46 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 5 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 44 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 24 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 250 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29SEP26 5.00 C 0.00 0.00 0.00 2.88 -0.08 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 -0.09 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.47 -0.09 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.29 -0.08 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.10 -0.07 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.06 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.04 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.53 -0.05 44 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 1.41 -0.04 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.29 -0.06 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 -0.06 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.10 -0.05 44 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.06 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.05 45 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.04 45 0 6 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 1,010 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 -0.04 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.67 -0.03 45 0 8 0
29SEP26 9.75 C 0.00 0.00 0.00 0.61 -0.03 45 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.56 -0.03 45 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 0.46 -0.03 45 0 55 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 -0.02 45 0 225 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.02 45 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 241 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.02 45 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 249 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 46 0 10 0
30DEC26 5.25 C 0.00 0.00 0.00 2.75 -0.07 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 -0.07 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 -0.07 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 -0.05 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.07 -0.08 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 -0.06 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 -0.06 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.68 -0.06 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.57 -0.05 43 0 0 0
30DEC26 7.50 C 1.47 1.47 1.47 1.47 -0.04 44 1 1 +1
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.05 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.27 -0.05 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 -0.05 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 -0.04 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.05 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.86 -0.04 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
TOTAL CALL 429 66,247 +59
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 165 0 135 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 159 0 51 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 22 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 149 0 44 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 65 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 159 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 111 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 193 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 287 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 62 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 146 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 91 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 451 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 269 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30DEC25 6.75 P 0.02 0.02 0.02 0.02 0.00 39 2 581 -2
30DEC25 7.00 P 0.04 0.04 0.04 0.04 0.00 36 15 929 -15
30DEC25 7.25 P 0.10 0.10 0.08 0.08 0.00 35 252 1,265 -241
30DEC25 7.50 P 0.12 0.18 0.12 0.16 +0.02 35 43 6,052 +5
30DEC25 7.75 P 0.28 0.28 0.28 0.28 +0.03 36 5 1,239 +5
30DEC25 8.00 P 0.00 0.00 0.00 0.44 +0.05 36 0 2,313 0
30DEC25 8.25 P 0.00 0.00 0.00 0.64 +0.06 39 0 532 0
30DEC25 8.50 P 0.00 0.00 0.00 0.86 +0.06 41 0 876 0
30DEC25 8.75 P 0.00 0.00 0.00 1.10 +0.10 47 0 305 0
30DEC25 9.00 P 0.00 0.00 0.00 1.31 +0.07 0 0 2,743 0
30DEC25 9.25 P 0.00 0.00 0.00 1.57 +0.07 48 0 2,352 0
30DEC25 9.50 P 0.00 0.00 0.00 1.81 +0.08 0 0 3,893 0
30DEC25 9.75 P 0.00 0.00 0.00 2.07 +0.09 58 0 1,098 0
30DEC25 10.00 P 0.00 0.00 0.00 2.31 +0.03 0 0 2,640 0
30DEC25 10.50 P 0.00 0.00 0.00 2.81 +0.04 0 0 650 0
30DEC25 11.00 P 0.00 0.00 0.00 3.31 +0.04 0 0 440 0
30DEC25 11.50 P 0.00 0.00 0.00 3.81 +0.04 0 0 115 0
30DEC25 12.00 P 0.00 0.00 0.00 4.38 +0.15 129 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.88 +0.11 138 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 5.34 +0.11 128 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.81 +0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 7.38 +0.12 175 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 7.81 +0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 8.33 +0.10 159 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.02 0.00 41 0 193 0
29JAN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 41 0 460 0
29JAN26 6.50 P 0.00 0.00 0.00 0.06 0.00 39 0 375 0
29JAN26 6.75 P 0.10 0.10 0.09 0.09 0.00 38 13 624 +5
29JAN26 7.00 P 0.14 0.16 0.14 0.16 +0.02 39 5 843 +2
29JAN26 7.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 705 0
29JAN26 7.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 1,227 0
29JAN26 7.75 P 0.00 0.00 0.00 0.46 +0.04 39 0 741 0
29JAN26 8.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 1,245 0
29JAN26 8.25 P 0.00 0.00 0.00 0.79 +0.05 41 0 782 0
29JAN26 8.50 P 0.00 0.00 0.00 0.99 +0.06 42 0 1,087 0
29JAN26 8.75 P 0.00 0.00 0.00 1.19 +0.07 43 0 872 0
29JAN26 9.00 P 0.00 0.00 0.00 1.41 +0.07 44 0 905 0
29JAN26 9.25 P 0.00 0.00 0.00 1.63 +0.06 45 0 150 0
29JAN26 9.50 P 0.00 0.00 0.00 1.87 +0.07 48 0 168 0
29JAN26 9.75 P 0.00 0.00 0.00 2.10 +0.09 48 0 26 0
29JAN26 10.00 P 0.00 0.00 0.00 2.38 +0.10 57 0 35 0
29JAN26 10.50 P 0.00 0.00 0.00 2.88 +0.11 64 0 15 0
29JAN26 11.00 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.89 +0.12 80 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.38 +0.15 84 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.88 +0.11 89 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.34 +0.10 84 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.05 0.00 40 0 45 0
26FEB26 6.25 P 0.08 0.08 0.08 0.08 0.00 40 2 286 0
26FEB26 6.50 P 0.12 0.12 0.12 0.12 +0.01 40 16 676 +1
26FEB26 6.75 P 0.00 0.00 0.00 0.17 +0.01 39 0 811 0
26FEB26 7.00 P 0.26 0.26 0.24 0.24 +0.01 39 110 773 +100
26FEB26 7.25 P 0.33 0.33 0.33 0.33 +0.02 39 10 1,007 +10
26FEB26 7.50 P 0.44 0.44 0.44 0.44 +0.02 39 10 330 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.57 +0.03 39 0 872 0
26FEB26 8.00 P 0.00 0.00 0.00 0.73 +0.05 41 0 545 0
26FEB26 8.25 P 0.00 0.00 0.00 0.88 +0.03 40 0 16 0
26FEB26 8.50 P 0.00 0.00 0.00 1.07 +0.06 41 0 45 0
26FEB26 8.75 P 0.00 0.00 0.00 1.27 +0.05 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.48 +0.08 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 +0.07 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.92 +0.09 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.16 +0.14 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.38 +0.10 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.88 +0.11 53 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.37 +0.08 57 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.89 +0.12 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.38 +0.15 69 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.88 +0.11 74 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.34 +0.10 70 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.81 +0.04 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 0.00 43 0 23 0
30MAR26 5.50 P 0.00 0.00 0.00 0.05 0.00 43 0 213 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 42 0 149 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 0.00 41 0 3,218 0
30MAR26 6.25 P 0.00 0.00 0.00 0.14 0.00 41 0 155 0
30MAR26 6.50 P 0.20 0.20 0.20 0.20 +0.01 41 40 431 +15
30MAR26 6.75 P 0.00 0.00 0.00 0.27 +0.01 41 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.35 +0.01 41 0 2,685 0
30MAR26 7.25 P 0.00 0.00 0.00 0.45 +0.02 41 0 514 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 +0.03 41 0 648 0
30MAR26 7.75 P 0.00 0.00 0.00 0.71 +0.04 42 0 679 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 +0.05 42 0 1,022 0
30MAR26 8.25 P 0.00 0.00 0.00 1.02 +0.04 43 0 279 0
30MAR26 8.50 P 0.00 0.00 0.00 1.20 +0.07 43 0 733 0
30MAR26 8.75 P 0.00 0.00 0.00 1.38 +0.07 43 0 1,640 0
30MAR26 9.00 P 0.00 0.00 0.00 1.57 +0.05 44 0 1,555 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 +0.04 44 0 130 0
30MAR26 9.50 P 0.00 0.00 0.00 2.00 +0.05 46 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 +0.10 46 0 229 0
30MAR26 10.00 P 0.00 0.00 0.00 2.44 +0.05 47 0 293 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 +0.12 48 0 218 0
30MAR26 11.00 P 0.00 0.00 0.00 3.37 +0.08 50 0 72 0
30MAR26 11.50 P 0.00 0.00 0.00 3.89 +0.12 57 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 4.38 +0.15 60 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 4.88 +0.11 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.36 +0.11 64 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 5.82 +0.05 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.31 +0.08 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.38 +0.12 81 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 7.81 +0.08 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 8.33 +0.10 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 44 0 113 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 0.00 43 0 160 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 0.00 43 0 220 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 +0.01 43 0 40 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 103 0
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.02 43 0 172 0
29JUN26 6.50 P 0.00 0.00 0.00 0.42 +0.02 42 0 117 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 +0.02 42 0 614 0
29JUN26 7.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 777 0
29JUN26 7.25 P 0.00 0.00 0.00 0.73 +0.03 42 0 245 0
29JUN26 7.50 P 0.00 0.00 0.00 0.86 +0.03 42 0 343 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 +0.05 42 0 332 0
29JUN26 8.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 83 0
29JUN26 8.25 P 0.00 0.00 0.00 1.32 +0.06 43 0 50 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 +0.09 45 0 13 0
29JUN26 8.75 P 0.00 0.00 0.00 1.68 +0.04 44 0 251 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 +0.06 44 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 +0.02 44 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.04 44 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 2.45 +0.05 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.07 45 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.09 48 0 14 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 +0.10 50 0 20 0
29JUN26 11.50 P 0.00 0.00 0.00 4.02 +0.12 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.03 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.92 +0.11 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.39 +0.11 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.88 +0.11 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 +0.10 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 +0.11 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.38 +0.12 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.81 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.34 +0.11 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 0.00 44 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 0.00 44 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 +0.01 44 0 31 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.01 44 0 26 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 0.00 44 0 319 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 0.00 44 0 23 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.01 44 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 0.00 44 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 +0.01 45 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.01 44 0 10 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.03 45 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 +0.04 45 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.04 45 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.02 45 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 +0.04 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.26 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.03 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 +0.03 46 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.04 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 +0.05 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 4.15 +0.05 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 +0.04 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.04 +0.03 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.49 +0.03 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 +0.03 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.43 +0.05 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 +0.05 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.39 +0.07 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.83 +0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.34 +0.06 53 0 0 0
30DEC26 5.25 P 0.33 0.33 0.33 0.32 +0.01 45 4 4 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.01 45 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.01 45 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.01 45 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.02 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.02 45 0 32 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.02 45 0 14 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.03 45 0 85 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.03 46 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 +0.02 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.04 46 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.03 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.02 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 +0.04 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 +0.04 47 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 +0.05 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.63 +0.05 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 +0.05 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 +0.06 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.06 48 0 0 0
TOTAL PUT 527 69,423 -101
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTB - CITIC BANK CLOSING PRICE HK$ 6.99
30DEC25 4.00 C 0.00 0.00 0.00 3.02 +0.03 136 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.80 +0.01 93 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.60 +0.01 84 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.50 +0.01 79 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.40 +0.01 75 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.30 +0.01 71 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.20 +0.01 67 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.10 +0.01 63 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.00 +0.01 59 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.75 +0.01 50 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.50 +0.01 41 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 1 0
30DEC25 6.25 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.27 -0.01 15 0 0 0
30DEC25 7.00 C 0.09 0.09 0.09 0.12 0.00 18 30 50 +30
30DEC25 7.25 C 0.00 0.00 0.00 0.04 0.00 19 0 471 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 334 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.52 -0.02 33 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 0.00 19 0 880 0
29JAN26 7.25 C 0.00 0.00 0.00 0.11 0.00 19 0 1,130 0
29JAN26 7.50 C 0.00 0.00 0.00 0.05 0.00 19 0 385 0
29JAN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
26FEB26 4.90 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.07 +0.04 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 +0.04 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.28 +0.01 18 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 0.00 17 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.01 19 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 +0.01 20 0 380 0
26FEB26 7.50 C 0.00 0.00 0.00 0.10 0.00 20 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.06 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.45 +0.05 42 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.07 +0.04 40 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 +0.03 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.57 +0.03 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.30 0.00 18 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.86 +0.02 21 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.64 0.00 19 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 0.00 20 0 5 0
30MAR26 7.00 C 0.31 0.31 0.31 0.33 -0.02 19 2 5,020 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.01 20 0 122 0
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.01 20 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 10,320 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29JUN26 4.70 C 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 0.00 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.60 +0.01 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 +0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 0.00 20 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.01 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.36 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 +0.03 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.08 +0.04 21 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.02 23 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 0.00 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.04 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.20 +0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 +0.03 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.01 21 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29SEP26 7.75 C 0.34 0.34 0.23 0.29 -0.01 22 2 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +0.01 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 +0.01 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 0.00 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 0.00 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
TOTAL CALL 34 23,012 +30
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 270 0
30DEC25 6.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 420 0
30DEC25 7.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 410 0
30DEC25 7.25 P 0.00 0.00 0.00 0.30 -0.01 21 0 476 0
30DEC25 7.50 P 0.00 0.00 0.00 0.53 -0.01 26 0 370 0
30DEC25 7.75 P 0.00 0.00 0.00 0.78 -0.01 35 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.28 -0.02 49 0 30 0
30DEC25 8.50 P 0.00 0.00 0.00 1.53 -0.02 56 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.78 -0.02 62 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.04 +0.02 73 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.29 -0.01 79 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.54 -0.01 85 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.53 -0.02 100 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 230 0
29JAN26 6.75 P 0.11 0.11 0.11 0.09 -0.02 19 300 770 +210
29JAN26 7.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 1,034 0
29JAN26 7.25 P 0.00 0.00 0.00 0.35 -0.02 20 0 1,080 0
29JAN26 7.50 P 0.00 0.00 0.00 0.55 -0.02 21 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.78 -0.02 23 0 100 0
29JAN26 8.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.28 -0.02 33 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.53 -0.02 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.78 -0.02 42 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.04 +0.02 48 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.29 -0.01 52 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.54 -0.01 56 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.77 -0.03 52 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.14 -0.01 20 0 13 0
26FEB26 7.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.40 -0.01 21 0 380 0
26FEB26 7.50 P 0.00 0.00 0.00 0.59 0.00 22 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.80 -0.01 22 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.30 -0.01 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.53 -0.03 31 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 -0.02 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.04 -0.02 40 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 -0.01 43 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.54 -0.01 47 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.80 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 3 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 29 0
30MAR26 6.75 P 0.00 0.00 0.00 0.19 -0.02 21 0 10 0
30MAR26 7.00 P 0.30 0.30 0.30 0.30 -0.02 21 429 5,430 +429
30MAR26 7.25 P 0.00 0.00 0.00 0.43 -0.04 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 -0.03 21 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 -0.03 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.53 -0.04 28 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.04 -0.02 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.29 -0.02 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.54 -0.02 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 -0.01 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.02 -0.03 41 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.53 -0.02 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 -0.01 21 0 24 0
29JUN26 6.75 P 0.36 0.36 0.31 0.34 -0.02 21 2 151 0
29JUN26 7.00 P 0.45 0.45 0.45 0.45 -0.02 20 428 463 +428
29JUN26 7.25 P 0.00 0.00 0.00 0.60 -0.03 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 -0.04 21 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 -0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.03 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.61 -0.04 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.83 -0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.02 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 -0.03 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.80 -0.02 27 0 130 0
29JUN26 10.00 P 0.00 0.00 0.00 3.06 -0.03 30 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 -0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 23 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP26 6.25 P 0.24 0.24 0.24 0.24 -0.02 22 100 103 +100
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 20 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 -0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.02 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 -0.02 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.02 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.15 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.01 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.02 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 21 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30DEC26 6.50 P 0.46 0.46 0.46 0.38 -0.02 22 10 30 +10
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.69 -0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 -0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.15 0.00 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.02 25 0 0 0
TOTAL PUT 1,269 25,079 +1,177
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.60
30DEC25 3.60 C 0.00 0.00 0.00 2.00 -0.05 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.90 -0.05 0 0 10 0
30DEC25 3.80 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 1.50 -0.05 0 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.31 -0.04 53 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.20 -0.05 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.10 -0.05 0 0 48 0
30DEC25 4.60 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 0.80 -0.05 0 0 10 0
30DEC25 4.90 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 29 0
30DEC25 5.25 C 0.00 0.00 0.00 0.36 -0.05 14 0 93 0
30DEC25 5.50 C 0.00 0.00 0.00 0.14 -0.03 14 0 654 0
30DEC25 5.75 C 0.05 0.05 0.05 0.03 -0.01 15 45 2,616 -30
30DEC25 6.00 C 0.01 0.01 0.01 0.01 0.00 20 1 3,299 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,262 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 993 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 2,687 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,621 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2,866 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 231 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 1.41 -0.05 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.32 -0.04 31 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.92 -0.04 15 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.39 -0.02 15 0 50 0
29JAN26 5.50 C 0.00 0.00 0.00 0.19 -0.04 14 0 79 0
29JAN26 5.75 C 0.12 0.12 0.08 0.07 -0.03 14 39 108 +5
29JAN26 6.00 C 0.04 0.04 0.04 0.02 -0.02 15 25 510 +25
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 7,115 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 169 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.33 -0.08 24 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 1.23 -0.05 20 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 -0.05 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.64 -0.05 15 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.42 -0.05 15 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.24 -0.04 16 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.12 -0.04 16 0 102 0
26FEB26 6.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 36 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 -0.02 16 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 -0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 -0.05 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 -0.05 0 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 1.05 -0.05 20 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.95 -0.05 17 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.83 -0.07 0 0 31 0
30MAR26 4.90 C 0.00 0.00 0.00 0.76 -0.05 17 0 5 0
30MAR26 5.00 C 0.00 0.00 0.00 0.67 -0.05 17 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 0.46 -0.07 16 0 155 0
30MAR26 5.50 C 0.00 0.00 0.00 0.29 -0.04 17 0 150 0
30MAR26 5.75 C 0.00 0.00 0.00 0.17 -0.04 17 0 338 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 872 0
30MAR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 18 0 2,503 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29JUN26 4.20 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 -0.06 17 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.17 -0.09 15 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 1.07 -0.09 12 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.99 -0.05 18 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.72 -0.06 17 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 -0.06 17 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 -0.05 18 0 91 0
29JUN26 5.75 C 0.00 0.00 0.00 0.27 -0.04 19 0 345 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 551 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.03 19 0 351 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29JUN26 7.00 C 0.06 0.06 0.06 0.03 0.00 20 30 30 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 155 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.46 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.07 18 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.28 -0.05 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 -0.08 17 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 1.08 -0.08 16 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.00 -0.05 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 -0.04 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 -0.03 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.03 20 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 -0.03 20 0 117 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.02 21 0 48 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 21 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 -0.02 21 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.02 21 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 -0.05 16 0 0 0
30DEC26 4.50 C 1.21 1.21 1.21 1.19 -0.07 17 3 3 +3
30DEC26 4.60 C 0.00 0.00 0.00 1.11 -0.05 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.03 -0.04 18 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 -0.03 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.67 -0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.03 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 8.00 C 0.08 0.08 0.08 0.04 0.00 21 2 4 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 145 34,474 +35
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 801 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 928 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 898 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 1,275 0
30DEC25 5.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 2,390 0
30DEC25 5.75 P 0.11 0.17 0.10 0.17 +0.04 15 37 4,259 +17
30DEC25 6.00 P 0.00 0.00 0.00 0.41 +0.05 23 0 2,247 0
30DEC25 6.25 P 0.00 0.00 0.00 0.66 +0.05 33 0 1,010 0
30DEC25 6.50 P 0.00 0.00 0.00 0.91 +0.05 42 0 640 0
30DEC25 6.75 P 0.00 0.00 0.00 1.16 +0.05 50 0 50 0
30DEC25 7.00 P 0.00 0.00 0.00 1.41 +0.04 58 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.66 +0.05 65 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.91 +0.05 72 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.16 +0.05 78 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 2.41 +0.05 84 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.66 +0.05 90 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.91 +0.05 96 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 3.16 +0.05 101 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 3.41 +0.04 107 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 3.66 +0.05 112 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 3.91 +0.04 117 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 4.16 +0.05 122 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 4.41 +0.05 126 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 4.91 +0.05 135 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 5.41 +0.04 143 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 16 0 395 0
29JAN26 5.50 P 0.06 0.06 0.06 0.07 +0.01 14 5 4,095 +5
29JAN26 5.75 P 0.00 0.00 0.00 0.21 +0.03 16 0 496 0
29JAN26 6.00 P 0.00 0.00 0.00 0.42 +0.04 18 0 147 0
29JAN26 6.25 P 0.00 0.00 0.00 0.66 +0.05 23 0 3,525 0
29JAN26 6.50 P 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.66 +0.05 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.91 +0.05 48 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.16 +0.05 52 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.41 +0.05 56 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.66 +0.05 60 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 16 0 91 0
26FEB26 5.50 P 0.10 0.10 0.10 0.11 0.00 16 10 151 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.24 +0.01 16 0 126 0
26FEB26 6.00 P 0.00 0.00 0.00 0.44 +0.03 18 0 517 0
26FEB26 6.25 P 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.66 +0.05 37 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.91 +0.05 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.16 +0.05 44 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.41 +0.05 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.66 +0.05 51 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 176 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 212 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 18 0 504 0
30MAR26 5.25 P 0.00 0.00 0.00 0.06 -0.01 16 0 988 0
30MAR26 5.50 P 0.00 0.00 0.00 0.14 -0.01 16 0 622 0
30MAR26 5.75 P 0.23 0.23 0.23 0.28 +0.01 17 361 1,034 +194
30MAR26 6.00 P 0.00 0.00 0.00 0.46 +0.02 18 0 317 0
30MAR26 6.25 P 0.00 0.00 0.00 0.68 +0.04 20 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 0.91 +0.04 21 0 74 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 +0.05 25 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 +0.04 29 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 +0.05 32 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.91 +0.05 36 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 +0.05 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 +0.05 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 +0.05 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.91 +0.05 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.16 +0.05 50 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 19 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 19 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 19 0 217 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 18 0 243 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 0.00 19 0 138 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 0.00 18 0 170 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 0.00 18 0 187 0
29JUN26 5.50 P 0.00 0.00 0.00 0.26 0.00 18 0 483 0
29JUN26 5.75 P 0.35 0.35 0.35 0.40 +0.01 18 260 855 +260
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 380 0
29JUN26 6.25 P 0.00 0.00 0.00 0.77 +0.03 19 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 +0.02 21 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 +0.03 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 +0.04 22 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.68 +0.05 23 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 +0.04 25 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.41 +0.05 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 +0.05 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.91 +0.05 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.16 +0.05 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 20 0 11 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 20 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 21 0 55 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 21 0 63 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 21 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 21 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 21 0 202 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 0.00 21 0 228 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.01 22 0 226 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 +0.01 22 0 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 24 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.03 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.50 +0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 +0.04 27 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 +0.04 28 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.04 30 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.47 +0.04 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.04 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.01 21 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30DEC26 5.25 P 0.28 0.28 0.28 0.30 +0.01 21 10 21 +10
30DEC26 5.50 P 0.43 0.43 0.43 0.41 +0.01 21 2 26 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.55 +0.02 21 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.52 +0.04 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 +0.04 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 +0.04 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 +0.04 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.73 +0.04 32 0 0 0
TOTAL PUT 685 33,020 +498
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.78
30DEC25 12.00 C 0.00 0.00 0.00 14.80 -0.16 120 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 14.30 -0.16 107 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 13.80 -0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 12.80 -0.16 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 11.30 -0.17 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.80 -0.17 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 10.31 -0.16 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.88 -0.06 114 0 16 0
30DEC25 17.50 C 0.00 0.00 0.00 9.31 -0.16 70 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.81 -0.15 64 0 20 0
30DEC25 18.50 C 0.00 0.00 0.00 8.31 -0.14 57 0 60 0
30DEC25 19.00 C 0.00 0.00 0.00 7.85 -0.09 81 0 47 0
30DEC25 19.50 C 0.00 0.00 0.00 7.31 -0.16 0 0 192 0
30DEC25 20.00 C 0.00 0.00 0.00 6.81 -0.30 0 0 38 0
30DEC25 21.00 C 0.00 0.00 0.00 5.81 -0.15 0 0 10 0
30DEC25 22.00 C 0.00 0.00 0.00 4.81 -0.15 0 0 78 0
30DEC25 23.00 C 0.00 0.00 0.00 3.82 -0.15 29 0 378 0
30DEC25 24.00 C 0.00 0.00 0.00 2.87 -0.12 33 0 51 0
30DEC25 25.00 C 1.96 1.96 1.96 1.88 -0.19 24 15 758 -15
30DEC25 26.00 C 1.15 1.15 1.15 1.14 -0.15 28 2 337 -2
30DEC25 27.00 C 0.63 0.63 0.58 0.59 -0.13 28 10 360 +3
30DEC25 28.00 C 0.38 0.38 0.32 0.28 -0.09 29 42 896 -14
30DEC25 29.00 C 0.20 0.20 0.17 0.11 -0.05 30 10 889 -8
30DEC25 30.00 C 0.11 0.11 0.11 0.04 -0.02 30 40 1,323 +40
30DEC25 31.00 C 0.06 0.06 0.06 0.01 -0.01 30 15 570 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,054 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 522 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 197 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 617 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 302 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 159 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 285 0
29JAN26 18.50 C 0.00 0.00 0.00 8.31 -0.14 46 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.85 -0.25 59 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.31 -0.27 35 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.81 -0.30 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.83 -0.31 33 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.99 +0.02 41 0 20 0
29JAN26 24.00 C 0.00 0.00 0.00 3.08 -0.04 36 0 110 0
29JAN26 25.00 C 0.00 0.00 0.00 2.16 -0.17 30 0 15 0
29JAN26 26.00 C 1.60 1.60 1.60 1.54 -0.17 31 1 16 +1
29JAN26 27.00 C 0.00 0.00 0.00 1.08 -0.14 32 0 131 0
29JAN26 28.00 C 0.83 0.89 0.78 0.75 -0.09 33 16 302 +11
29JAN26 29.00 C 0.57 0.58 0.55 0.48 -0.07 33 61 467 0
29JAN26 30.00 C 0.42 0.42 0.42 0.29 -0.05 33 1 383 0
29JAN26 31.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 770 0
29JAN26 32.00 C 0.25 0.25 0.25 0.10 -0.02 33 12 777 -10
29JAN26 33.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 616 0
29JAN26 34.00 C 0.15 0.15 0.15 0.03 -0.01 33 17 149 0
29JAN26 35.00 C 0.00 0.00 0.00 0.02 0.00 34 0 147 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 125 0
26FEB26 18.50 C 0.00 0.00 0.00 8.31 -0.16 39 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.85 -0.25 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.31 -0.27 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.81 -0.30 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.83 -0.23 33 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.83 -0.36 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.99 -0.14 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.12 -0.20 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.45 -0.18 31 0 15 0
26FEB26 26.00 C 0.00 0.00 0.00 1.89 -0.16 32 0 65 0
26FEB26 27.00 C 1.48 1.48 1.48 1.48 -0.09 33 1 30 0
26FEB26 28.00 C 1.14 1.14 1.14 1.10 -0.09 34 1 67 0
26FEB26 29.00 C 0.00 0.00 0.00 0.80 -0.06 34 0 39 0
26FEB26 30.00 C 0.00 0.00 0.00 0.56 -0.05 34 0 30 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 -0.03 34 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 230 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 51 0
26FEB26 34.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 40 0
26FEB26 35.00 C 0.00 0.00 0.00 0.08 0.00 34 0 99 0
26FEB26 36.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
26FEB26 38.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
30MAR26 12.00 C 0.00 0.00 0.00 14.80 -0.36 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 14.30 -0.16 65 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.80 -0.16 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.80 -0.16 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.30 -0.17 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.83 -0.14 56 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.31 -0.16 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.88 -0.09 56 0 10 0
30MAR26 17.50 C 0.00 0.00 0.00 9.31 -0.16 40 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 8.81 -0.15 37 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 8.31 -0.16 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.85 -0.25 41 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 7.44 -0.14 45 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 6.96 -0.15 43 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 5.86 -0.38 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.98 -0.21 32 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.17 -0.34 32 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 3.44 -0.31 32 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 2.83 -0.18 33 0 21 0
30MAR26 26.00 C 0.00 0.00 0.00 2.29 -0.16 33 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 1.85 -0.13 34 0 65 0
30MAR26 28.00 C 0.00 0.00 0.00 1.50 -0.09 35 0 132 0
30MAR26 29.00 C 0.00 0.00 0.00 1.16 -0.08 34 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 0.88 -0.07 34 0 63 0
30MAR26 31.00 C 0.00 0.00 0.00 0.67 -0.05 34 0 112 0
30MAR26 32.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 54 0
30MAR26 33.00 C 0.00 0.00 0.00 0.36 -0.05 34 0 89 0
30MAR26 34.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 123 0
30MAR26 35.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 79 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 54 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 0.00 35 0 37 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 0.00 35 0 165 0
29JUN26 15.00 C 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.30 -0.17 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.83 -0.15 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.34 -0.14 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.88 -0.11 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.39 -0.15 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.90 -0.17 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.45 -0.15 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.01 -0.15 34 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.55 -0.16 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 7.11 -0.20 33 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 -0.18 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.55 -0.14 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 -0.14 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.18 -0.28 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 3.55 -0.16 33 0 8 0
29JUN26 26.00 C 0.00 0.00 0.00 3.07 -0.18 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.75 -0.01 35 0 49 0
29JUN26 28.00 C 2.38 2.42 2.38 2.33 -0.03 35 50 66 +36
29JUN26 29.00 C 0.00 0.00 0.00 1.97 -0.04 35 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 1.65 -0.04 35 0 52 0
29JUN26 31.00 C 0.00 0.00 0.00 1.37 -0.02 35 0 39 0
29JUN26 32.00 C 0.00 0.00 0.00 1.15 -0.02 35 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.78 -0.01 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.64 -0.01 35 0 41 0
29JUN26 36.00 C 0.00 0.00 0.00 0.52 -0.01 35 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.34 +0.01 34 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 0.00 34 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 0.00 34 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 0.00 34 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 8.64 -0.13 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 -0.11 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.79 -0.11 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.37 -0.14 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.61 -0.16 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.91 -0.17 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.28 -0.17 32 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 4.70 -0.30 32 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.15 -0.15 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.66 -0.16 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.23 -0.14 33 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 2.84 -0.12 33 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 2.55 -0.05 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.27 -0.06 35 0 58 0
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.13 35 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.71 -0.12 35 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.49 -0.11 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.27 -0.11 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.11 -0.09 35 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 0.94 -0.09 34 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 -0.07 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.67 -0.10 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.06 34 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 16 0
30DEC26 18.50 C 0.00 0.00 0.00 8.89 -0.12 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.52 -0.12 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 -0.12 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 -0.11 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.12 -0.11 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.49 -0.10 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.89 -0.08 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 -0.09 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.83 -0.07 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.36 -0.07 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.93 -0.06 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.53 -0.06 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 -0.07 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 -0.09 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 -0.06 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.15 -0.04 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.94 -0.02 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 -0.08 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.49 -0.01 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.02 36 0 0 0
TOTAL CALL 294 17,284 +42
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 56 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 52 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 56 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,051 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 204 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 166 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 389 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 295 0
30DEC25 23.00 P 0.00 0.00 0.00 0.02 0.00 32 0 120 0
30DEC25 24.00 P 0.00 0.00 0.00 0.06 0.00 30 0 497 0
30DEC25 25.00 P 0.00 0.00 0.00 0.18 0.00 29 0 768 0
30DEC25 26.00 P 0.45 0.50 0.39 0.49 +0.02 29 160 860 +100
30DEC25 27.00 P 0.94 1.05 0.94 1.03 +0.06 31 26 315 +25
30DEC25 28.00 P 1.67 1.67 1.67 1.76 +0.09 32 2 447 -2
30DEC25 29.00 P 0.00 0.00 0.00 2.57 +0.05 29 0 809 0
30DEC25 30.00 P 0.00 0.00 0.00 3.62 +0.16 42 0 229 0
30DEC25 31.00 P 0.00 0.00 0.00 4.63 +0.16 51 1 1,034 -1
30DEC25 32.00 P 0.00 0.00 0.00 5.56 +0.21 50 0 58 0
30DEC25 33.00 P 0.00 0.00 0.00 6.38 -0.03 0 0 15 0
30DEC25 34.00 P 0.00 0.00 0.00 7.70 +0.19 79 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 8.56 +0.25 69 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 9.56 +0.32 75 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 10.80 +0.51 108 0 30 0
30DEC25 38.00 P 0.00 0.00 0.00 11.54 +0.22 81 0 20 0
30DEC25 39.00 P 0.00 0.00 0.00 12.54 +0.20 87 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 13.55 +0.23 94 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 14.70 +0.36 121 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.08 0.00 33 0 73 0
29JAN26 23.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 264 0
29JAN26 24.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 152 0
29JAN26 25.00 P 0.55 0.59 0.55 0.60 +0.02 32 33 68 +32
29JAN26 26.00 P 0.98 0.98 0.98 0.99 +0.05 32 30 137 +30
29JAN26 27.00 P 1.51 1.51 1.51 1.54 +0.08 33 1 66 0
29JAN26 28.00 P 2.19 2.23 2.19 2.23 +0.11 35 10 3,068 +10
29JAN26 29.00 P 0.00 0.00 0.00 2.90 +0.01 32 0 85 0
29JAN26 30.00 P 0.00 0.00 0.00 3.70 +0.16 31 0 104 0
29JAN26 31.00 P 0.00 0.00 0.00 4.67 +0.05 35 1 701 0
29JAN26 32.00 P 0.00 0.00 0.00 5.72 +0.14 43 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 6.40 -0.06 0 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 7.70 +0.19 51 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.56 -0.02 45 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 9.77 +0.40 64 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 10.80 +0.44 69 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 11.69 +0.29 67 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 12.82 +0.48 78 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 13.55 +0.23 61 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 14.70 +0.36 78 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.20 +0.02 34 0 46 0
26FEB26 23.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 70 0
26FEB26 24.00 P 0.55 0.55 0.55 0.56 +0.03 33 15 68 +15
26FEB26 25.00 P 0.00 0.00 0.00 0.87 +0.04 32 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 1.28 +0.06 32 0 149 0
26FEB26 27.00 P 0.00 0.00 0.00 1.83 +0.08 33 0 94 0
26FEB26 28.00 P 0.00 0.00 0.00 2.50 +0.11 34 0 51 0
26FEB26 29.00 P 0.00 0.00 0.00 3.17 +0.03 33 0 40 0
26FEB26 30.00 P 0.00 0.00 0.00 4.03 +0.10 36 0 36 0
26FEB26 31.00 P 0.00 0.00 0.00 4.71 -0.07 31 0 45 0
26FEB26 32.00 P 0.00 0.00 0.00 5.83 +0.15 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.78 +0.16 42 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.70 +0.15 42 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.77 +0.19 49 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.77 +0.30 52 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.80 +0.34 57 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.69 +0.29 55 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.82 +0.48 64 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.60 +0.28 56 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.04 0.00 34 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.06 0.00 34 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 68 0
30MAR26 20.00 P 0.00 0.00 0.00 0.12 0.00 34 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.21 0.00 34 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 270 0
30MAR26 23.00 P 0.55 0.55 0.55 0.54 +0.01 33 2 56 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.81 +0.02 33 0 136 0
30MAR26 25.00 P 0.00 0.00 0.00 1.16 +0.03 33 0 211 0
30MAR26 26.00 P 0.00 0.00 0.00 1.61 +0.06 33 0 509 0
30MAR26 27.00 P 0.00 0.00 0.00 2.16 +0.08 34 0 62 0
30MAR26 28.00 P 0.00 0.00 0.00 2.82 +0.11 35 0 152 0
30MAR26 29.00 P 0.00 0.00 0.00 3.33 +0.08 32 0 150 0
30MAR26 30.00 P 0.00 0.00 0.00 4.30 +0.10 36 0 78 0
30MAR26 31.00 P 0.00 0.00 0.00 5.12 +0.26 37 0 49 0
30MAR26 32.00 P 0.00 0.00 0.00 5.99 +0.28 38 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 6.90 +0.28 40 0 36 0
30MAR26 34.00 P 0.00 0.00 0.00 7.84 +0.29 41 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 8.82 +0.24 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.77 +0.19 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.80 +0.27 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 11.70 +0.23 48 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.82 +0.36 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.80 +0.37 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.70 +0.26 56 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 34 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.02 35 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.03 35 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.03 34 0 52 0
29JUN26 21.00 P 0.00 0.00 0.00 0.53 +0.01 34 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.75 +0.01 34 0 60 0
29JUN26 23.00 P 0.00 0.00 0.00 1.03 +0.01 34 0 136 0
29JUN26 24.00 P 0.00 0.00 0.00 1.37 +0.02 34 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.78 +0.09 34 0 36 0
29JUN26 26.00 P 0.00 0.00 0.00 2.27 +0.07 34 0 497 0
29JUN26 27.00 P 0.00 0.00 0.00 2.74 +0.07 33 0 56 0
29JUN26 28.00 P 0.00 0.00 0.00 3.48 +0.12 36 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.15 +0.13 36 0 31 0
29JUN26 30.00 P 0.00 0.00 0.00 4.86 +0.13 36 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 5.62 +0.15 37 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 6.43 +0.15 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.27 +0.15 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.14 +0.15 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.06 +0.16 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.97 +0.15 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.80 +0.02 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.85 +0.13 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.82 +0.10 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.80 +0.21 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.74 +0.12 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.36 -0.01 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.01 34 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 -0.01 35 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.86 -0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.13 -0.01 35 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 -0.01 35 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.87 0.00 35 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 0.00 35 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 2.80 0.00 35 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 3.35 +0.01 35 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 3.94 +0.01 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.60 +0.03 36 0 57 0
29SEP26 30.00 P 0.00 0.00 0.00 5.28 +0.04 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.05 36 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 6.78 +0.06 36 0 2 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 +0.07 37 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.43 +0.08 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.30 +0.09 38 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.19 +0.09 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.12 +0.11 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.05 +0.11 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.02 +0.13 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.99 +0.13 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.94 +0.10 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 +0.01 35 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 +0.02 35 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.18 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 +0.03 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.89 +0.03 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.34 +0.04 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.84 +0.09 36 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.36 +0.10 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 3.88 +0.08 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.51 +0.11 37 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 5.15 +0.12 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.82 +0.12 37 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.53 +0.13 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.28 +0.13 38 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 8.04 +0.13 38 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 8.86 +0.15 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.69 +0.15 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.54 +0.15 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.42 +0.15 40 0 0 0
TOTAL PUT 281 19,613 +211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 8.91
30DEC25 2.10 C 0.00 0.00 0.00 6.81 -0.09 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 6.71 -0.09 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 6.61 -0.09 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 6.41 -0.09 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 6.21 -0.09 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 6.11 -0.09 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 6.01 -0.12 0 0 4 0
30DEC25 3.00 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 5.82 -0.09 187 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 5.72 -0.09 181 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 5.62 -0.09 175 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 5.52 -0.09 170 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 5.42 -0.09 164 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 5.32 -0.11 159 0 5 0
30DEC25 3.70 C 0.00 0.00 0.00 5.22 -0.09 153 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 5.12 -0.11 148 0 10 0
30DEC25 3.90 C 0.00 0.00 0.00 5.02 -0.09 143 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.92 -0.11 138 0 5 0
30DEC25 4.10 C 0.00 0.00 0.00 4.82 -0.09 134 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 4.62 -0.11 125 0 50 0
30DEC25 4.40 C 0.00 0.00 0.00 4.52 -0.11 120 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.42 -0.11 116 0 7 0
30DEC25 4.60 C 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 4.21 -0.10 0 0 15 0
30DEC25 4.80 C 0.00 0.00 0.00 4.11 -0.10 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 4.01 -0.10 0 0 15 0
30DEC25 5.00 C 0.00 0.00 0.00 3.91 -0.10 0 0 17 0
30DEC25 5.25 C 0.00 0.00 0.00 3.66 -0.10 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.42 -0.12 75 0 202 0
30DEC25 5.75 C 0.00 0.00 0.00 3.17 -0.12 65 0 1 0
30DEC25 6.00 C 0.00 0.00 0.00 2.91 -0.12 0 0 611 0
30DEC25 6.25 C 0.00 0.00 0.00 2.67 -0.08 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.17 -0.08 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.67 -0.08 0 0 110 0
30DEC25 7.50 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.17 -0.10 0 0 863 0
30DEC25 8.00 C 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.69 -0.09 24 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.46 -0.10 21 0 5 0
30DEC25 8.75 C 0.00 0.00 0.00 0.28 -0.09 22 0 0 0
30DEC25 9.00 C 0.17 0.17 0.16 0.14 -0.07 21 640 2,950 +595
30DEC25 9.25 C 0.00 0.00 0.00 0.07 -0.05 22 0 5,689 0
30DEC25 9.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 3,120 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,538 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 756 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 116 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.19 -0.09 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.95 -0.09 34 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.45 -0.09 25 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.21 -0.09 24 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.98 -0.08 24 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.76 -0.09 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.41 -0.07 23 0 0 0
29JAN26 9.00 C 0.29 0.29 0.29 0.28 -0.06 23 30 483 +30
29JAN26 9.25 C 0.00 0.00 0.00 0.19 -0.05 24 0 1,020 0
29JAN26 9.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 962 0
29JAN26 9.75 C 0.00 0.00 0.00 0.07 -0.03 23 0 278 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.21 -0.09 28 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 -0.09 23 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.71 -0.09 18 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.47 -0.09 21 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 -0.09 22 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 -0.08 22 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.81 -0.08 21 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.63 -0.07 21 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.47 -0.07 21 0 0 0
26FEB26 9.00 C 0.37 0.37 0.37 0.34 -0.06 21 15 290 +15
26FEB26 9.25 C 0.00 0.00 0.00 0.25 -0.05 22 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 105 0
26FEB26 9.75 C 0.00 0.00 0.00 0.11 -0.03 22 0 45 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.42 -0.10 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.23 -0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.13 -0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.03 -0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.93 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.83 -0.10 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.73 -0.10 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.63 -0.10 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.43 -0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.33 -0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.14 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.94 -0.09 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.64 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.15 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.05 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.96 -0.06 42 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.67 -0.09 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.57 -0.09 67 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.21 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.97 -0.09 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.80 -0.03 49 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.48 -0.08 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.24 -0.08 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.00 -0.07 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.74 -0.10 21 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.50 -0.09 20 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.27 -0.08 20 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.06 -0.07 20 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.86 -0.07 20 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.68 -0.06 20 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.40 -0.05 20 0 45 0
30MAR26 9.25 C 0.30 0.30 0.30 0.30 -0.03 21 3 189 +3
30MAR26 9.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 77 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 20 0
30MAR26 10.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 200 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.47 -0.12 84 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.37 -0.12 80 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.28 -0.12 83 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.18 -0.12 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.08 -0.12 76 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 5.99 -0.11 78 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.89 -0.12 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.79 -0.12 72 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.69 -0.13 70 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.60 -0.12 71 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.50 -0.12 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.41 -0.12 69 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.31 -0.12 67 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.22 -0.12 68 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.12 -0.12 65 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.02 -0.13 63 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.93 -0.12 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.83 -0.13 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.74 -0.12 62 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.64 -0.12 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.55 -0.12 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.45 -0.12 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.36 -0.11 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.26 -0.11 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.09 -0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.06 -0.12 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.81 -0.13 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.57 -0.12 45 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.32 -0.12 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 -0.12 37 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.82 -0.12 34 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.57 -0.12 30 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.33 -0.11 28 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 -0.11 22 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.82 -0.11 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.56 -0.09 16 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.33 -0.10 15 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 -0.12 16 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.92 -0.10 16 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.10 16 0 5 0
29JUN26 8.75 C 0.00 0.00 0.00 0.61 -0.09 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.10 16 0 224 0
29JUN26 9.25 C 0.00 0.00 0.00 0.35 -0.06 16 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.26 -0.07 16 0 1,080 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.04 16 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.04 16 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.02 16 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.12 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 -0.12 20 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.12 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 -0.11 17 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.61 -0.12 15 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.11 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.17 -0.12 14 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 0.98 -0.10 14 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.80 -0.09 14 0 0 0
29SEP26 8.75 C 0.70 0.70 0.68 0.68 -0.02 15 40 125 -15
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.06 14 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.04 14 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.32 -0.03 15 0 254 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 14 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.02 14 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 14 0 62 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.36 -0.09 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 -0.08 15 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.90 -0.08 14 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 -0.11 13 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 -0.09 13 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 -0.11 13 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 -0.08 13 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 -0.07 13 0 0 0
30DEC26 8.75 C 0.58 0.58 0.58 0.71 -0.07 13 100 100 +100
30DEC26 9.00 C 0.00 0.00 0.00 0.57 -0.06 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 -0.05 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.04 13 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.05 12 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.03 13 0 60 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.03 12 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 828 25,909 +728
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 277 0 5 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 269 0 5 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 238 0 5 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 10 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 200 0 5 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 194 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 189 0 15 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 183 0 130 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 159 0 203 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 155 0 256 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 35 0
30DEC25 8.50 P 0.00 0.00 0.00 0.04 0.00 22 0 88 0
30DEC25 8.75 P 0.08 0.10 0.08 0.10 0.00 21 26 378 +26
30DEC25 9.00 P 0.18 0.25 0.18 0.23 +0.03 23 86 1,820 +39
30DEC25 9.25 P 0.40 0.40 0.40 0.39 +0.04 21 20 504 0
30DEC25 9.50 P 0.00 0.00 0.00 0.62 +0.08 26 0 142 0
30DEC25 9.75 P 0.00 0.00 0.00 0.87 +0.10 33 0 300 0
30DEC25 10.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 61 0
30DEC25 10.50 P 0.00 0.00 0.00 1.60 +0.10 43 0 0 -270
30DEC25 11.00 P 0.00 0.00 0.00 2.10 +0.07 52 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.60 +0.07 61 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.10 +0.08 69 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 3.60 +0.08 77 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.10 +0.07 84 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.60 +0.07 91 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.10 +0.08 98 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 40 0
29JAN26 8.75 P 0.17 0.20 0.17 0.21 +0.02 23 51 186 +51
29JAN26 9.00 P 0.32 0.35 0.32 0.33 +0.03 22 15 128 +15
29JAN26 9.25 P 0.00 0.00 0.00 0.50 +0.05 24 0 91 0
29JAN26 9.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 122 0
29JAN26 9.75 P 0.00 0.00 0.00 0.88 +0.07 23 0 90 0
29JAN26 10.00 P 0.00 0.00 0.00 1.10 +0.07 22 0 40 0
29JAN26 10.50 P 0.00 0.00 0.00 1.60 +0.07 29 0 90 0
29JAN26 11.00 P 0.00 0.00 0.00 2.10 +0.06 36 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.60 +0.07 41 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.10 +0.06 47 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.60 +0.06 52 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.10 +0.07 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.60 +0.07 62 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.10 +0.08 66 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.25 +0.02 21 0 2 0
26FEB26 9.00 P 0.00 0.00 0.00 0.38 +0.05 21 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.54 +0.06 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.72 +0.07 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.93 +0.09 24 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.12 +0.08 22 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.60 +0.07 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.10 +0.06 30 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.60 +0.07 35 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.10 +0.06 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.60 +0.06 44 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.10 +0.07 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.60 +0.07 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.28 +0.02 20 0 133 0
30MAR26 9.00 P 0.00 0.00 0.00 0.40 +0.05 20 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.72 +0.07 20 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 +0.09 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.13 +0.08 20 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.60 +0.07 22 0 31 0
30MAR26 11.00 P 0.00 0.00 0.00 2.10 +0.06 27 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.60 +0.07 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.10 +0.06 35 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.60 +0.06 39 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.10 +0.07 42 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.60 +0.07 46 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.10 +0.08 49 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.01 16 0 270 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.01 16 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.02 16 0 30 0
29JUN26 9.00 P 0.00 0.00 0.00 0.40 0.00 15 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.02 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.05 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.06 17 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.13 +0.07 16 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.60 +0.07 18 0 0 -10
29JUN26 11.00 P 0.00 0.00 0.00 2.10 +0.06 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 +0.07 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.10 +0.06 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.60 +0.06 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.10 +0.07 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.61 +0.08 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.11 +0.09 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.01 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.03 15 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.04 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.04 15 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.45 +0.05 15 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.03 14 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.07 14 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 +0.06 15 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.13 +0.07 15 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 +0.07 16 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.12 +0.08 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.63 +0.10 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.11 +0.07 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.07 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.11 +0.08 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.61 +0.08 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.11 +0.09 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 13 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.02 13 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 +0.03 13 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.03 13 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.05 13 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.03 13 0 0 0
30DEC26 9.50 P 0.60 0.60 0.60 0.74 +0.07 13 100 100 +100
30DEC26 9.75 P 0.00 0.00 0.00 0.93 +0.06 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 +0.07 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 +0.07 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.12 +0.08 20 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.63 +0.10 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.11 +0.07 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 +0.07 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 +0.08 29 0 0 0
TOTAL PUT 298 6,709 -49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS EVG - EVERGRANDE CLOSING PRICE HK$ 0.00
30DEC25 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30DEC25 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30DEC25 0.15 C 0.00 0.00 0.00 0.02 0.00 101 0 0 0
30DEC25 0.20 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 0.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 0.30 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30DEC25 0.35 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30DEC25 0.40 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
30DEC25 0.45 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
30DEC25 0.50 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30DEC25 0.55 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
30DEC25 0.60 C 0.00 0.00 0.00 0.01 0.00 414 0 0 0
30MAR26 0.05 C 0.00 0.00 0.00 0.11 0.00 0 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.06 0.00 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
TOTAL CALL 0 0 0
30DEC25 0.05 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
30DEC25 0.10 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30DEC25 0.15 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 0.20 P 0.00 0.00 0.00 0.04 0.00 0 0 0 0
30DEC25 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30DEC25 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30DEC25 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30DEC25 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC25 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC25 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30DEC25 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30DEC25 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.02 0.00 75 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 68 0 0 0
30MAR26 0.25 P 0.00 0.00 0.00 0.09 0.00 0 0 0 0
30MAR26 0.30 P 0.00 0.00 0.00 0.14 0.00 0 0 0 0
30MAR26 0.35 P 0.00 0.00 0.00 0.19 0.00 0 0 0 0
30MAR26 0.40 P 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.34 0.00 0 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.44 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.94
30DEC25 1.85 C 0.00 0.00 0.00 2.10 0.00 160 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 2.05 0.00 155 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 2.00 0.00 150 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 1.95 0.00 144 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 1.85 0.00 135 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.75 0.00 125 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.65 0.00 116 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.54 -0.01 0 0 150 0
30DEC25 2.50 C 0.00 0.00 0.00 1.44 -0.01 0 0 150 0
30DEC25 2.60 C 0.00 0.00 0.00 1.34 -0.01 0 0 120 0
30DEC25 2.70 C 0.00 0.00 0.00 1.24 -0.01 0 0 30 0
30DEC25 2.80 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.04 -0.01 0 0 8 0
30DEC25 3.00 C 0.00 0.00 0.00 0.94 -0.01 0 0 9 0
30DEC25 3.10 C 0.00 0.00 0.00 0.84 -0.01 0 0 11 0
30DEC25 3.20 C 0.00 0.00 0.00 0.74 -0.01 0 0 1 0
30DEC25 3.30 C 0.00 0.00 0.00 0.64 -0.01 0 0 30 0
30DEC25 3.40 C 0.00 0.00 0.00 0.55 -0.01 36 0 80 0
30DEC25 3.50 C 0.00 0.00 0.00 0.46 -0.01 39 0 202 0
30DEC25 3.60 C 0.00 0.00 0.00 0.37 -0.02 37 0 39 0
30DEC25 3.70 C 0.00 0.00 0.00 0.29 -0.03 38 0 20 0
30DEC25 3.80 C 0.00 0.00 0.00 0.24 -0.02 44 0 66 0
30DEC25 3.90 C 0.00 0.00 0.00 0.18 -0.04 43 0 14 0
30DEC25 4.00 C 0.20 0.20 0.15 0.12 -0.05 40 180 329 +148
30DEC25 4.10 C 0.13 0.13 0.10 0.10 -0.03 45 51 89 -45
30DEC25 4.20 C 0.00 0.00 0.00 0.07 -0.03 45 0 138 0
30DEC25 4.30 C 0.00 0.00 0.00 0.05 -0.03 45 0 147 0
30DEC25 4.40 C 0.08 0.08 0.05 0.03 -0.03 44 35 100 0
30DEC25 4.50 C 0.04 0.04 0.04 0.02 -0.02 44 5 89 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 -0.02 42 0 344 0
30DEC25 4.70 C 0.03 0.03 0.03 0.01 -0.01 47 8 20 0
30DEC25 4.80 C 0.04 0.04 0.04 0.01 0.00 51 3 16 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 274 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
29JAN26 2.20 C 0.00 0.00 0.00 1.76 0.00 85 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.66 0.00 79 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.56 0.00 73 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.46 0.00 67 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.36 +0.01 61 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.26 0.00 56 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.16 0.00 51 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.06 0.00 46 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.96 0.00 41 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.69 0.00 43 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 -0.01 41 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.53 -0.01 43 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.46 -0.01 44 0 4 0
29JAN26 3.70 C 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.29 -0.03 45 0 30 0
29JAN26 4.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.21 -0.02 47 0 60 0
29JAN26 4.20 C 0.21 0.21 0.21 0.18 -0.02 48 1 302 -1
29JAN26 4.30 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.12 -0.02 47 0 67 0
29JAN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.08 -0.02 47 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 47 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 8 0
29JAN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 12 0
26FEB26 2.30 C 0.00 0.00 0.00 1.67 +0.01 67 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.56 0.00 50 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.37 +0.01 52 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.27 +0.01 48 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 0.00 36 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.79 -0.02 36 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.64 -0.02 40 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.57 -0.03 41 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.51 -0.02 42 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.27 -0.04 45 0 3 0
26FEB26 4.20 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
26FEB26 4.30 C 0.25 0.25 0.25 0.20 -0.04 45 110 145 +86
26FEB26 4.40 C 0.00 0.00 0.00 0.17 -0.04 45 0 1 0
26FEB26 4.50 C 0.19 0.19 0.19 0.15 -0.03 46 30 30 +30
26FEB26 4.60 C 0.17 0.17 0.17 0.13 -0.03 46 30 30 +30
26FEB26 4.70 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
26FEB26 5.00 C 0.12 0.12 0.12 0.07 -0.02 47 60 90 +60
26FEB26 5.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.12 +0.01 74 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 2.07 +0.02 71 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 2.02 +0.02 69 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.97 +0.01 66 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.87 +0.01 61 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.77 +0.01 56 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.67 0.00 51 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.57 0.00 47 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.47 +0.01 42 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.37 +0.01 38 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.28 +0.01 42 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.18 +0.01 38 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 1.07 0.00 26 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.00 +0.01 39 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 0.00 38 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.76 -0.01 40 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.62 -0.02 41 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.56 -0.02 41 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.51 -0.01 43 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.45 -0.02 42 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.41 -0.01 43 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 -0.02 45 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.30 -0.02 45 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.27 -0.02 46 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.18 -0.02 45 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.13 +0.02 55 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 2.08 +0.02 53 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 2.03 +0.02 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.98 +0.01 48 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.88 +0.01 44 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.78 0.00 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.69 +0.02 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.59 +0.01 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.50 +0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.40 0.00 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.23 0.00 39 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 1.15 0.00 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.07 0.00 40 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 0.00 41 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 0.00 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.86 -0.01 41 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 -0.01 42 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.69 -0.01 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.64 -0.01 43 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 -0.02 43 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 -0.01 44 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.01 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.02 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 -0.01 45 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.34 0.00 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.31 -0.01 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.01 44 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.79 +0.01 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.70 +0.01 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.61 +0.01 39 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.53 +0.01 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.44 0.00 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 0.00 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 +0.01 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 0.00 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 0.00 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.01 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.95 -0.01 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 -0.01 42 0 5 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.01 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 0.00 44 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.02 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 -0.01 44 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.55 0.00 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 -0.02 44 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.01 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.02 44 0 19 0
29SEP26 4.60 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29SEP26 5.25 C 0.33 0.33 0.33 0.26 -0.01 44 1 1 +1
30DEC26 2.60 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.41 -0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 0.00 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
30DEC26 3.00 C 1.23 1.23 1.23 1.22 -0.01 42 1 1 +1
30DEC26 3.10 C 0.00 0.00 0.00 1.15 0.00 41 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.98 -0.01 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.01 42 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.02 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 -0.01 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.62 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.58 -0.02 44 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.01 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 -0.01 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.01 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
TOTAL CALL 515 5,410 +310
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 12 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 144 0 4 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 109 0 80 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 68 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 88 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 -0.01 49 0 144 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 -0.02 42 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 106 0
30DEC25 3.60 P 0.00 0.00 0.00 0.04 -0.02 45 0 93 0
30DEC25 3.70 P 0.00 0.00 0.00 0.05 -0.04 40 0 52 0
30DEC25 3.80 P 0.00 0.00 0.00 0.08 -0.05 40 0 68 0
30DEC25 3.90 P 0.15 0.15 0.14 0.13 -0.04 42 200 279 +200
30DEC25 4.00 P 0.00 0.00 0.00 0.19 -0.04 44 0 168 0
30DEC25 4.10 P 0.00 0.00 0.00 0.24 -0.04 41 0 59 0
30DEC25 4.20 P 0.00 0.00 0.00 0.33 -0.04 47 0 53 0
30DEC25 4.30 P 0.00 0.00 0.00 0.41 -0.04 48 0 51 0
30DEC25 4.40 P 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.59 -0.03 52 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.69 -0.02 58 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.78 -0.02 58 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.87 -0.02 55 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.97 -0.02 60 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.32 0.00 74 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.02 -0.01 46 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
29JAN26 3.30 P 0.02 0.02 0.02 0.04 -0.01 44 3 99 +3
29JAN26 3.40 P 0.03 0.03 0.03 0.06 -0.02 45 3 146 +3
29JAN26 3.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 89 0
29JAN26 3.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 7 0
29JAN26 3.70 P 0.00 0.00 0.00 0.15 -0.02 46 0 1 0
29JAN26 3.80 P 0.00 0.00 0.00 0.19 -0.02 46 0 16 0
29JAN26 3.90 P 0.00 0.00 0.00 0.23 -0.03 44 0 1 0
29JAN26 4.00 P 0.00 0.00 0.00 0.29 -0.03 45 0 10 0
29JAN26 4.10 P 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.43 -0.03 49 0 43 0
29JAN26 4.30 P 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.58 -0.02 50 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.66 -0.02 51 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.74 -0.03 51 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.83 -0.02 52 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.92 -0.02 54 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.01 -0.02 54 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.11 -0.02 58 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.34 -0.03 59 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 -0.01 45 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
26FEB26 3.10 P 0.02 0.02 0.02 0.04 -0.02 44 3 75 +3
26FEB26 3.20 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.10 -0.02 44 0 50 0
26FEB26 3.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 101 0
26FEB26 3.60 P 0.00 0.00 0.00 0.16 -0.03 44 0 71 0
26FEB26 3.70 P 0.00 0.00 0.00 0.19 -0.04 43 0 10 0
26FEB26 3.80 P 0.00 0.00 0.00 0.24 -0.03 44 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.28 -0.04 43 0 20 0
26FEB26 4.00 P 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.41 -0.03 46 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 -0.05 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 -0.04 48 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.13 -0.03 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.37 -0.02 56 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 45 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 22 0
30MAR26 3.00 P 0.02 0.02 0.02 0.05 -0.01 44 3 33 +3
30MAR26 3.10 P 0.00 0.00 0.00 0.06 -0.02 42 0 61 0
30MAR26 3.20 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.11 -0.02 44 0 2 0
30MAR26 3.40 P 0.00 0.00 0.00 0.13 -0.03 43 0 11 0
30MAR26 3.50 P 0.00 0.00 0.00 0.17 -0.02 44 0 57 0
30MAR26 3.60 P 0.00 0.00 0.00 0.20 -0.03 43 0 40 0
30MAR26 3.70 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.29 -0.02 44 0 7 0
30MAR26 3.90 P 0.00 0.00 0.00 0.33 -0.03 42 0 30 0
30MAR26 4.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.53 -0.03 46 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 -0.03 46 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.03 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 -0.03 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.90 -0.03 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 -0.03 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.16 -0.03 49 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.39 -0.02 52 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 45 0 2 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 44 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.14 -0.01 43 0 10 0
29JUN26 3.20 P 0.00 0.00 0.00 0.17 -0.01 43 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 32 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 -0.02 43 0 3 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 -0.02 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.41 -0.02 43 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.46 -0.02 43 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.52 -0.02 43 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 -0.04 44 0 6 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 -0.02 46 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 -0.02 46 0 6 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 -0.02 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 -0.02 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 -0.02 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.25 -0.02 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.46 -0.02 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 0.00 44 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 -0.01 43 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29SEP26 3.00 P 0.16 0.16 0.16 0.17 -0.01 42 6 53 -6
29SEP26 3.10 P 0.00 0.00 0.00 0.20 -0.01 43 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.02 42 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.02 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.45 -0.02 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.61 -0.02 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 -0.01 44 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.81 -0.02 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.02 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 -0.02 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.17 -0.03 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 -0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.02 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 43 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.02 42 0 2 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 -0.03 42 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.03 42 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.56 -0.04 42 0 2 0
30DEC26 3.90 P 0.00 0.00 0.00 0.62 -0.03 43 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 -0.04 42 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.02 44 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 -0.03 44 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.02 44 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 -0.02 45 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 -0.05 44 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 -0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.24 -0.03 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 -0.02 46 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.03 46 0 0 0
TOTAL PUT 218 3,710 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.33
30DEC25 9.50 C 0.00 0.00 0.00 7.97 -0.24 169 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.66 -0.30 142 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 7.36 -0.35 107 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.85 -0.35 81 0 140 0
30DEC25 11.00 C 0.00 0.00 0.00 6.36 -0.34 88 0 3 0
30DEC25 11.50 C 0.00 0.00 0.00 5.86 -0.34 80 0 145 0
30DEC25 12.00 C 0.00 0.00 0.00 5.34 -0.34 0 0 180 0
30DEC25 12.50 C 0.00 0.00 0.00 4.91 -0.28 86 0 1 0
30DEC25 13.00 C 0.00 0.00 0.00 4.35 -0.36 0 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 3.87 -0.34 55 0 16 0
30DEC25 14.00 C 0.00 0.00 0.00 3.37 -0.34 48 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.87 -0.34 41 0 10 0
30DEC25 15.00 C 0.00 0.00 0.00 2.37 -0.34 34 0 18 0
30DEC25 15.50 C 0.00 0.00 0.00 1.89 -0.33 32 0 24 0
30DEC25 16.00 C 1.58 1.58 1.58 1.42 -0.34 29 4 140 -4
30DEC25 16.50 C 1.18 1.18 1.00 1.00 -0.29 29 75 470 +39
30DEC25 17.00 C 0.75 0.75 0.62 0.63 -0.28 27 34 242 -7
30DEC25 17.50 C 0.55 0.55 0.36 0.37 -0.21 27 44 231 +3
30DEC25 18.00 C 0.29 0.29 0.21 0.20 -0.16 27 85 874 +47
30DEC25 18.50 C 0.20 0.20 0.12 0.10 -0.10 28 44 502 -2
30DEC25 19.00 C 0.00 0.00 0.00 0.04 -0.07 27 0 726 0
30DEC25 19.50 C 0.03 0.03 0.03 0.02 -0.03 29 1 698 -1
30DEC25 20.00 C 0.03 0.03 0.03 0.01 -0.01 30 15 1,111 +7
30DEC25 21.00 C 0.01 0.01 0.01 0.01 0.00 39 10 1,236 +10
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,119 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 335 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 451 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 570 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 263 0
29JAN26 12.00 C 0.00 0.00 0.00 5.44 -0.29 60 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.91 -0.33 47 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.39 -0.36 33 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.93 -0.34 40 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.45 -0.31 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.87 -0.41 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.51 -0.31 34 0 2 0
29JAN26 15.50 C 0.00 0.00 0.00 2.07 -0.38 32 0 15 0
29JAN26 16.00 C 0.00 0.00 0.00 1.66 -0.29 31 0 55 0
29JAN26 16.50 C 1.42 1.42 1.40 1.30 -0.27 31 2 10 -2
29JAN26 17.00 C 0.00 0.00 0.00 1.00 -0.24 31 0 142 0
29JAN26 17.50 C 0.96 0.96 0.76 0.76 -0.21 31 23 104 -6
29JAN26 18.00 C 0.67 0.67 0.56 0.56 -0.18 31 61 93 -11
29JAN26 18.50 C 0.43 0.43 0.41 0.40 -0.17 31 12 57 +10
29JAN26 19.00 C 0.42 0.42 0.29 0.28 -0.13 32 62 171 -2
29JAN26 19.50 C 0.28 0.28 0.23 0.19 -0.10 32 4 183 -1
29JAN26 20.00 C 0.18 0.18 0.16 0.12 -0.08 31 8 158 -1
29JAN26 21.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 327 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 1,793 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 170 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.44 -0.34 42 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.96 -0.30 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.57 -0.25 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.08 -0.26 44 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.60 -0.27 41 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.99 -0.38 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.55 -0.41 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.17 -0.38 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.92 -0.26 34 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.54 -0.29 32 0 47 0
26FEB26 17.00 C 0.00 0.00 0.00 1.26 -0.24 32 0 60 0
26FEB26 17.50 C 1.15 1.15 1.15 1.02 -0.21 32 2 113 0
26FEB26 18.00 C 0.82 0.82 0.82 0.82 -0.19 33 1 75 0
26FEB26 18.50 C 0.00 0.00 0.00 0.64 -0.18 33 0 49 0
26FEB26 19.00 C 0.62 0.62 0.58 0.50 -0.16 33 21 129 +1
26FEB26 19.50 C 0.00 0.00 0.00 0.38 -0.14 33 0 80 0
26FEB26 20.00 C 0.00 0.00 0.00 0.28 -0.12 32 0 105 0
26FEB26 21.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 84 0
26FEB26 22.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 31 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 22 0
26FEB26 24.00 C 0.08 0.08 0.08 0.02 -0.02 33 15 79 +15
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.97 -0.27 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.75 -0.25 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.46 -0.33 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.97 -0.30 49 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.58 -0.23 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.99 -0.35 43 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.51 -0.31 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.14 -0.24 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.57 -0.34 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.11 -0.34 37 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.68 -0.33 37 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 3.25 -0.33 36 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.84 -0.31 35 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.54 -0.23 37 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 2.07 -0.35 32 0 55 0
30MAR26 16.50 C 0.00 0.00 0.00 1.82 -0.26 34 0 96 0
30MAR26 17.00 C 0.00 0.00 0.00 1.55 -0.24 34 0 35 0
30MAR26 17.50 C 0.00 0.00 0.00 1.32 -0.21 35 0 1,011 0
30MAR26 18.00 C 1.20 1.20 1.20 1.11 -0.20 35 1 36 0
30MAR26 18.50 C 0.00 0.00 0.00 0.94 -0.17 35 0 84 0
30MAR26 19.00 C 0.00 0.00 0.00 0.78 -0.17 35 0 27 0
30MAR26 19.50 C 0.00 0.00 0.00 0.64 -0.15 35 0 1,092 0
30MAR26 20.00 C 0.56 0.56 0.56 0.52 -0.13 35 4 636 -4
30MAR26 21.00 C 0.00 0.00 0.00 0.34 -0.10 35 0 199 0
30MAR26 22.00 C 0.00 0.00 0.00 0.21 -0.08 35 0 137 0
30MAR26 23.00 C 0.21 0.21 0.21 0.13 -0.06 35 82 238 +15
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 65 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 72 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 89 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29JUN26 11.50 C 0.00 0.00 0.00 6.11 -0.33 39 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.66 -0.28 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.21 -0.28 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.78 -0.31 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.36 -0.31 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.97 -0.34 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.48 -0.40 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.24 -0.31 37 0 5 0
29JUN26 15.50 C 0.00 0.00 0.00 2.96 -0.20 38 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.65 -0.19 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 2.34 -0.20 37 0 85 0
29JUN26 17.00 C 0.00 0.00 0.00 2.09 -0.23 37 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.85 -0.23 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.63 -0.22 37 0 72 0
29JUN26 18.50 C 0.00 0.00 0.00 1.43 -0.21 37 0 106 0
29JUN26 19.00 C 0.00 0.00 0.00 1.25 -0.19 37 0 73 0
29JUN26 19.50 C 0.00 0.00 0.00 1.10 -0.17 37 0 21 0
29JUN26 20.00 C 0.00 0.00 0.00 0.95 -0.16 36 0 822 0
29JUN26 21.00 C 0.00 0.00 0.00 0.72 -0.13 36 0 72 0
29JUN26 22.00 C 0.65 0.65 0.65 0.53 -0.12 36 2 43 0
29JUN26 23.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 63 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 18 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 -0.31 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 -0.31 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.82 -0.45 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.58 -0.29 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.18 -0.32 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.84 -0.31 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.53 -0.29 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 -0.28 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.96 -0.26 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.71 -0.20 38 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 2.49 -0.22 39 0 500 0
29SEP26 17.50 C 0.00 0.00 0.00 2.27 -0.22 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 -0.23 38 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.87 -0.20 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 -0.20 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.53 -0.18 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 1.39 -0.17 38 0 28 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 -0.15 38 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 -0.13 38 0 35 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 -0.11 38 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 0.61 -0.09 38 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 0.40 -0.06 38 0 17 0
29SEP26 27.00 C 0.50 0.50 0.50 0.32 -0.06 38 1 5 -1
29SEP26 28.00 C 0.45 0.45 0.42 0.26 -0.05 38 3 8 -3
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.05 38 0 35 0
30DEC26 12.50 C 0.00 0.00 0.00 5.53 -0.32 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 -0.30 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.78 -0.33 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.44 -0.32 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.16 -0.27 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.81 -0.32 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.54 -0.31 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.29 -0.29 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.06 -0.26 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 -0.27 38 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.61 -0.25 38 0 0 0
30DEC26 18.00 C 2.50 2.50 2.50 2.40 -0.26 38 15 23 +15
30DEC26 18.50 C 0.00 0.00 0.00 2.22 -0.24 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.04 -0.25 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.87 -0.25 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.22 38 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 -0.21 38 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 -0.18 38 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.18 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 -0.15 38 0 2 0
TOTAL CALL 631 21,345 +117
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 32 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 47 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 180 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 216 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 126 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 171 0
30DEC25 15.00 P 0.02 0.02 0.02 0.01 0.00 32 5 397 -5
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 659 0
30DEC25 16.00 P 0.06 0.07 0.06 0.05 +0.01 27 266 1,041 -117
30DEC25 16.50 P 0.10 0.13 0.10 0.13 +0.03 27 89 1,480 +3
30DEC25 17.00 P 0.21 0.29 0.20 0.28 +0.07 27 32 613 +6
30DEC25 17.50 P 0.41 0.50 0.41 0.52 +0.12 27 31 865 0
30DEC25 18.00 P 0.68 0.72 0.68 0.85 +0.18 28 40 1,360 -10
30DEC25 18.50 P 1.07 1.07 1.07 1.26 +0.24 29 2 271 -2
30DEC25 19.00 P 0.00 0.00 0.00 1.70 +0.26 29 0 689 0
30DEC25 19.50 P 0.00 0.00 0.00 2.19 +0.34 33 0 712 0
30DEC25 20.00 P 0.00 0.00 0.00 2.68 +0.36 35 0 185 0
30DEC25 21.00 P 0.00 0.00 0.00 3.69 +0.33 48 0 6 -71
30DEC25 22.00 P 0.00 0.00 0.00 4.69 +0.33 58 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 5.67 +0.35 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.79 +0.47 97 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.67 +0.35 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.67 +0.35 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.72 +0.39 107 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.67 +0.35 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.67 +0.34 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 191 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 228 0
29JAN26 15.50 P 0.14 0.16 0.14 0.16 +0.02 31 72 234 +57
29JAN26 16.00 P 0.21 0.25 0.21 0.26 +0.04 31 205 489 +153
29JAN26 16.50 P 0.37 0.39 0.36 0.40 +0.06 31 19 330 +15
29JAN26 17.00 P 0.51 0.58 0.51 0.60 +0.08 31 25 351 +4
29JAN26 17.50 P 0.73 0.79 0.73 0.85 +0.12 31 10 254 -2
29JAN26 18.00 P 0.00 0.00 0.00 1.16 +0.16 31 0 121 0
29JAN26 18.50 P 0.00 0.00 0.00 1.52 +0.19 32 0 115 0
29JAN26 19.00 P 0.00 0.00 0.00 1.92 +0.22 33 0 76 0
29JAN26 19.50 P 0.00 0.00 0.00 2.33 +0.23 33 0 128 0
29JAN26 20.00 P 0.00 0.00 0.00 2.77 +0.25 34 0 101 0
29JAN26 21.00 P 0.00 0.00 0.00 3.79 +0.39 43 0 26 0
29JAN26 22.00 P 0.00 0.00 0.00 4.69 +0.26 39 0 54 0
29JAN26 23.00 P 0.00 0.00 0.00 5.79 +0.44 57 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.79 +0.44 63 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.79 +0.44 69 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.67 +0.32 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.72 +0.37 71 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.82 +0.47 88 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.82 +0.47 92 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
26FEB26 13.50 P 0.05 0.05 0.05 0.05 +0.01 34 1 18 0
26FEB26 14.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 100 0
26FEB26 14.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 108 0
26FEB26 15.00 P 0.00 0.00 0.00 0.21 +0.03 33 0 102 0
26FEB26 15.50 P 0.30 0.30 0.30 0.30 +0.03 32 1 163 0
26FEB26 16.00 P 0.38 0.43 0.38 0.43 +0.04 32 43 235 +37
26FEB26 16.50 P 0.61 0.61 0.61 0.61 +0.08 32 15 311 +15
26FEB26 17.00 P 0.77 0.81 0.77 0.82 +0.10 32 2 261 0
26FEB26 17.50 P 0.00 0.00 0.00 1.07 +0.11 32 0 291 0
26FEB26 18.00 P 0.00 0.00 0.00 1.38 +0.15 33 0 16 0
26FEB26 18.50 P 1.54 1.54 1.54 1.71 +0.15 33 15 30 +15
26FEB26 19.00 P 0.00 0.00 0.00 2.09 +0.18 34 0 19 0
26FEB26 19.50 P 0.00 0.00 0.00 2.51 +0.29 35 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.93 +0.33 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.85 +0.34 39 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.72 +0.29 37 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.79 +0.43 47 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.79 +0.44 52 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.79 +0.41 57 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.67 +0.29 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.72 +0.34 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
30MAR26 11.50 P 0.04 0.04 0.04 0.02 0.00 37 1 20 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 36 0 41 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 16 0
30MAR26 13.00 P 0.09 0.09 0.09 0.08 +0.01 35 1 19 0
30MAR26 13.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 82 0
30MAR26 14.00 P 0.19 0.19 0.19 0.18 +0.02 34 4 90 +4
30MAR26 14.50 P 0.26 0.26 0.26 0.27 +0.03 35 2 126 +2
30MAR26 15.00 P 0.36 0.36 0.36 0.36 +0.03 34 2 370 0
30MAR26 15.50 P 0.44 0.44 0.44 0.50 +0.05 34 15 408 0
30MAR26 16.00 P 0.64 0.64 0.64 0.65 +0.06 34 1 800 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.84 +0.08 34 0 413 0
30MAR26 17.00 P 0.00 0.00 0.00 1.07 +0.10 34 0 171 0
30MAR26 17.50 P 1.20 1.20 1.20 1.33 +0.12 34 2 454 +2
30MAR26 18.00 P 0.00 0.00 0.00 1.61 +0.13 34 0 192 0
30MAR26 18.50 P 0.00 0.00 0.00 1.95 +0.16 35 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.30 +0.17 35 0 59 0
30MAR26 19.50 P 0.00 0.00 0.00 2.68 +0.20 36 0 165 0
30MAR26 20.00 P 0.00 0.00 0.00 2.97 +0.17 33 0 107 0
30MAR26 21.00 P 0.00 0.00 0.00 3.96 +0.29 38 0 4 0
30MAR26 22.00 P 0.00 0.00 0.00 4.74 +0.22 33 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.79 +0.36 41 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.79 +0.42 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.79 +0.41 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.67 +0.29 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.78 +0.40 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.82 +0.47 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.82 +0.45 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 58 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 +0.04 36 0 6 0
29JUN26 13.50 P 0.39 0.39 0.39 0.42 +0.03 36 2 35 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.53 +0.04 35 0 192 0
29JUN26 14.50 P 0.00 0.00 0.00 0.67 +0.05 35 0 147 0
29JUN26 15.00 P 0.00 0.00 0.00 0.83 +0.06 35 0 248 0
29JUN26 15.50 P 0.95 0.95 0.95 1.02 +0.08 35 5 247 +5
29JUN26 16.00 P 0.00 0.00 0.00 1.22 +0.09 35 0 1,215 0
29JUN26 16.50 P 1.31 1.42 1.31 1.45 +0.11 35 6 297 +6
29JUN26 17.00 P 0.00 0.00 0.00 1.72 +0.14 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 1.97 +0.13 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.15 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.60 +0.17 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 +0.17 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.26 +0.15 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.64 +0.16 34 0 67 0
29JUN26 21.00 P 0.00 0.00 0.00 4.53 +0.31 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 5.26 +0.21 34 0 16 0
29JUN26 23.00 P 0.00 0.00 0.00 6.11 +0.21 34 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.94 +0.17 30 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 7.92 +0.25 33 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 8.84 +0.25 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.78 +0.26 27 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.82 +0.36 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.82 +0.41 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.03 37 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 12 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 +0.04 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 +0.07 37 0 26 0
29SEP26 14.50 P 0.00 0.00 0.00 1.00 +0.06 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.09 37 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.39 +0.08 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 +0.11 37 0 3 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.11 37 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 2.11 +0.12 36 0 741 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 +0.14 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.14 36 0 102 0
29SEP26 18.50 P 0.00 0.00 0.00 2.98 +0.16 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.17 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 +0.17 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.14 36 0 19 0
29SEP26 21.00 P 0.00 0.00 0.00 4.77 +0.19 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.56 +0.19 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.40 +0.21 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.23 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.13 +0.22 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.23 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.94 +0.24 35 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 10.88 +0.26 35 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 11.82 +0.27 34 0 0 0
30DEC26 12.50 P 0.55 0.55 0.55 0.59 +0.02 37 5 9 +5
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.86 +0.03 37 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 +0.03 37 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 +0.03 36 0 22 0
30DEC26 15.00 P 0.00 0.00 0.00 1.41 +0.05 36 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.85 +0.07 36 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 +0.07 36 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 +0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 +0.09 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 +0.13 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.56 +0.14 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.15 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.27 +0.15 36 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.18 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.79 +0.19 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.69 +0.29 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 +0.22 37 0 0 0
TOTAL PUT 919 22,841 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.13
30DEC25 4.80 C 0.00 0.00 0.00 3.34 -0.14 90 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.24 -0.14 86 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.14 -0.15 82 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.89 -0.12 72 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.64 -0.12 63 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.46 -0.06 112 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.20 -0.07 97 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.89 -0.18 0 0 3 0
30DEC25 6.50 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.39 -0.13 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.16 -0.16 42 0 25 0
30DEC25 7.25 C 0.00 0.00 0.00 0.94 -0.08 44 0 0 0
30DEC25 7.50 C 0.60 0.60 0.60 0.71 -0.08 39 1 3 +1
30DEC25 7.75 C 0.47 0.47 0.47 0.50 -0.09 35 1 3 +1
30DEC25 8.00 C 0.36 0.36 0.32 0.33 -0.10 34 3 20 -1
30DEC25 8.25 C 0.00 0.00 0.00 0.23 -0.06 37 0 87 0
30DEC25 8.50 C 0.00 0.00 0.00 0.13 -0.05 35 0 60 0
30DEC25 8.75 C 0.11 0.11 0.07 0.07 -0.04 35 18 24 -8
30DEC25 9.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 80 0
30DEC25 9.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 163 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 51 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 72 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.20 -0.07 56 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.91 -0.16 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.72 -0.11 48 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.48 -0.08 44 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.25 -0.12 41 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.04 -0.11 39 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.84 -0.07 37 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.64 -0.10 34 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.49 -0.10 34 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.37 -0.08 34 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.27 -0.06 34 0 15 0
29JAN26 8.75 C 0.22 0.22 0.22 0.20 -0.04 34 15 64 -15
29JAN26 9.00 C 0.00 0.00 0.00 0.14 -0.03 34 0 15 0
29JAN26 9.25 C 0.00 0.00 0.00 0.09 -0.03 34 0 8 0
29JAN26 9.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 19 0
29JAN26 9.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
29JAN26 10.00 C 0.05 0.05 0.05 0.03 -0.01 35 15 74 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.24 -0.11 51 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.00 -0.13 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.77 -0.12 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.54 -0.11 41 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.32 -0.11 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.12 -0.11 37 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.89 -0.14 33 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.63 -0.08 36 0 38 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 -0.05 35 0 15 0
26FEB26 8.50 C 0.00 0.00 0.00 0.40 -0.06 35 0 11 0
26FEB26 8.75 C 0.00 0.00 0.00 0.30 -0.06 34 0 10 0
26FEB26 9.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 24 0
26FEB26 9.25 C 0.22 0.22 0.22 0.18 -0.03 35 15 46 +15
26FEB26 9.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 46 0
26FEB26 9.75 C 0.00 0.00 0.00 0.10 -0.02 35 0 60 0
26FEB26 10.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 35 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.38 -0.15 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.29 -0.14 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.22 -0.12 56 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.94 -0.16 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.71 -0.15 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 -0.14 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 -0.13 43 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.11 44 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.83 -0.11 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.61 -0.12 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.40 -0.13 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.22 -0.07 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.02 -0.14 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.87 -0.12 35 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.73 -0.09 35 0 11 0
30MAR26 8.25 C 0.00 0.00 0.00 0.61 -0.08 35 0 19 0
30MAR26 8.50 C 0.00 0.00 0.00 0.50 -0.08 35 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.41 -0.07 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 0.27 -0.05 35 0 6 0
30MAR26 9.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 2 0
30MAR26 9.75 C 0.00 0.00 0.00 0.18 -0.03 35 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 7 0
30MAR26 10.50 C 0.00 0.00 0.00 0.09 -0.03 35 0 4 0
30MAR26 11.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.30 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.22 -0.14 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.98 -0.17 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.76 -0.16 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.54 -0.15 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.36 -0.12 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.11 -0.16 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.92 -0.13 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.74 -0.10 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.10 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.38 -0.11 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.22 -0.10 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.08 -0.09 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.95 -0.08 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.83 -0.08 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 -0.07 36 0 3 0
29JUN26 8.75 C 0.00 0.00 0.00 0.62 -0.07 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 -0.06 36 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.40 -0.05 36 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 0.34 -0.05 36 0 3 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.03 36 0 8 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.12 41 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 -0.17 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 -0.15 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.84 -0.15 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.67 -0.14 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.51 -0.10 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.37 -0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 -0.10 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 -0.11 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.09 37 0 5 0
29SEP26 8.50 C 0.83 0.84 0.83 0.90 -0.08 37 2 2 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.08 37 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 -0.05 37 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.53 -0.05 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.39 -0.03 38 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.25 -0.03 38 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.47 -0.09 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.28 -0.14 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.10 -0.11 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.95 -0.10 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 -0.11 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.64 -0.09 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 -0.11 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.36 -0.11 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.24 -0.12 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.14 -0.10 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.96 -0.09 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 -0.09 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 -0.09 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 -0.08 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 -0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 -0.07 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 -0.05 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
TOTAL CALL 70 2,207 -6
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC25 7.00 P 0.03 0.03 0.03 0.01 0.00 37 5 13 +4
30DEC25 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 14 0
30DEC25 7.50 P 0.06 0.06 0.06 0.06 +0.02 37 4 371 -4
30DEC25 7.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 270 0
30DEC25 8.00 P 0.20 0.20 0.20 0.20 +0.04 36 2 238 +2
30DEC25 8.25 P 0.25 0.25 0.25 0.34 +0.08 37 18 156 +14
30DEC25 8.50 P 0.00 0.00 0.00 0.48 +0.08 34 0 90 0
30DEC25 8.75 P 0.00 0.00 0.00 0.68 +0.08 35 0 48 0
30DEC25 9.00 P 0.00 0.00 0.00 0.90 +0.09 36 0 55 0
30DEC25 9.25 P 0.00 0.00 0.00 1.13 +0.09 36 0 42 0
30DEC25 9.50 P 0.00 0.00 0.00 1.40 +0.15 49 0 4 0
30DEC25 9.75 P 0.00 0.00 0.00 1.62 +0.13 0 0 14 0
30DEC25 10.00 P 0.00 0.00 0.00 1.87 +0.13 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.37 +0.10 0 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 5 0
29JAN26 7.25 P 0.00 0.00 0.00 0.10 +0.02 35 0 27 0
29JAN26 7.50 P 0.00 0.00 0.00 0.16 +0.03 35 0 48 0
29JAN26 7.75 P 0.27 0.27 0.27 0.23 +0.03 34 30 110 +30
29JAN26 8.00 P 0.30 0.30 0.30 0.33 +0.04 34 2 87 +2
29JAN26 8.25 P 0.00 0.00 0.00 0.48 +0.08 36 0 62 0
29JAN26 8.50 P 0.66 0.66 0.66 0.60 +0.07 33 2 37 -2
29JAN26 8.75 P 0.00 0.00 0.00 0.78 +0.08 34 0 11 0
29JAN26 9.00 P 0.00 0.00 0.00 0.96 +0.07 32 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 1.19 +0.08 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.41 +0.12 35 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.65 +0.10 37 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.88 +0.14 35 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.37 +0.11 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.38 +0.11 53 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.87 +0.10 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.37 +0.08 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
26FEB26 6.75 P 0.08 0.08 0.08 0.07 +0.01 35 4 16 +4
26FEB26 7.00 P 0.13 0.13 0.13 0.11 +0.02 35 5 5 +5
26FEB26 7.25 P 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.24 +0.04 35 0 50 0
26FEB26 7.75 P 0.35 0.35 0.33 0.33 +0.05 35 28 49 +27
26FEB26 8.00 P 0.00 0.00 0.00 0.43 +0.04 34 0 3 0
26FEB26 8.25 P 0.00 0.00 0.00 0.56 +0.06 34 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.71 +0.07 35 0 25 0
26FEB26 8.75 P 0.00 0.00 0.00 0.87 +0.07 34 0 10 0
26FEB26 9.00 P 1.12 1.12 1.12 1.09 +0.11 37 3 20 0
26FEB26 9.25 P 0.00 0.00 0.00 1.25 +0.10 34 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.42 +0.09 30 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.66 +0.11 32 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.92 +0.10 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.42 +0.16 43 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.87 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.38 +0.11 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.91 +0.12 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.91 +0.14 66 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.41 +0.12 70 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.91 +0.14 74 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 37 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 28 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 20 0
30MAR26 7.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 44 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 +0.02 36 0 6 0
30MAR26 7.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 44 0
30MAR26 7.75 P 0.00 0.00 0.00 0.43 +0.03 36 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 +0.04 36 0 11 0
30MAR26 8.25 P 0.67 0.67 0.67 0.67 +0.05 36 2 6 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.81 +0.06 35 0 137 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 +0.09 37 0 111 0
30MAR26 9.00 P 0.00 0.00 0.00 1.16 +0.10 36 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 1.37 +0.14 38 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 +0.13 36 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.69 +0.07 31 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.92 +0.10 32 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.42 +0.10 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.88 +0.12 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.43 +0.16 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.91 +0.12 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.91 +0.14 57 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.41 +0.12 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.91 +0.14 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.24 +0.03 36 0 2 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 +0.03 36 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 12 0
29JUN26 7.25 P 0.00 0.00 0.00 0.49 +0.04 36 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.03 35 0 11 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 +0.04 35 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.05 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.07 34 0 37 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 +0.06 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.07 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.77 +0.09 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.96 +0.09 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.16 +0.10 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.58 +0.11 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 +0.14 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.48 +0.13 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.95 +0.13 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.43 +0.16 24 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.91 +0.14 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.41 +0.10 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.91 +0.12 31 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 7 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.02 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.49 +0.03 39 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.04 39 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.04 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.05 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 +0.04 39 0 16 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 +0.04 38 0 17 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.06 39 0 73 0
29SEP26 8.50 P 1.40 1.40 1.40 1.35 +0.05 38 2 11 +2
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.09 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 +0.08 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 +0.07 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.09 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.21 +0.08 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.08 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.81 +0.10 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.25 +0.10 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.73 +0.16 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.17 +0.15 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 +0.13 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 +0.16 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.57 +0.12 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.04 +0.20 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 0.00 38 0 7 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.01 38 0 6 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 +0.01 38 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.02 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.05 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.06 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.07 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.09 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.11 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.10 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.13 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.94 +0.10 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 +0.05 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.78 +0.14 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 +0.17 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 +0.17 41 0 0 0
TOTAL PUT 107 2,798 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GJA - HAI CAP. ADJ. CLOSING PRICE HK$ 16.04
30DEC25 7.26 C 0.00 0.00 0.00 8.79 -0.40 0 0 0 0
30DEC25 7.42 C 0.00 0.00 0.00 8.63 -0.40 0 0 0 0
30DEC25 7.58 C 0.00 0.00 0.00 8.47 -0.40 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 8.31 -0.40 0 0 0 0
30DEC25 7.90 C 0.00 0.00 0.00 8.15 -0.40 0 0 0 0
30DEC25 8.06 C 0.00 0.00 0.00 7.99 -0.40 0 0 0 0
30DEC25 8.47 C 0.00 0.00 0.00 7.58 -0.40 0 0 0 0
30DEC25 8.87 C 0.00 0.00 0.00 7.18 -0.41 0 0 0 0
30DEC25 9.27 C 0.00 0.00 0.00 6.79 -0.40 95 0 0 0
30DEC25 9.68 C 0.00 0.00 0.00 6.38 -0.39 86 0 0 0
30DEC25 10.08 C 0.00 0.00 0.00 5.98 -0.39 78 0 0 0
30DEC25 10.48 C 0.00 0.00 0.00 5.58 -0.39 71 0 0 0
30DEC25 10.89 C 0.00 0.00 0.00 5.17 -0.40 63 0 0 0
30DEC25 11.29 C 0.00 0.00 0.00 4.77 -0.39 55 0 0 0
30DEC25 11.69 C 0.00 0.00 0.00 4.37 -0.40 47 0 0 0
30DEC25 12.10 C 0.00 0.00 0.00 3.96 -0.40 34 0 9 0
30DEC25 12.50 C 0.00 0.00 0.00 3.55 -0.41 0 0 2 0
30DEC25 12.90 C 0.00 0.00 0.00 3.16 -0.40 0 0 10 0
30DEC25 13.31 C 0.00 0.00 0.00 2.75 -0.39 0 0 0 0
30DEC25 13.71 C 0.00 0.00 0.00 2.36 -0.39 33 0 0 0
30DEC25 14.11 C 0.00 0.00 0.00 1.97 -0.38 32 0 15 0
30DEC25 14.52 C 0.00 0.00 0.00 1.58 -0.36 30 0 10 0
30DEC25 14.92 C 0.00 0.00 0.00 1.19 -0.38 25 0 16 0
30DEC25 15.32 C 0.00 0.00 0.00 0.88 -0.34 28 0 304 0
30MAR26 7.58 C 0.00 0.00 0.00 8.53 -0.38 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 8.37 -0.38 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.21 -0.38 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.06 -0.38 48 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 7.65 -0.36 34 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.25 -0.38 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 6.86 -0.37 37 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 6.38 -0.46 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 5.98 -0.45 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 5.59 -0.45 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.19 -0.43 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 4.80 -0.47 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 4.46 -0.42 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.08 -0.41 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.72 -0.41 30 0 33 0
30MAR26 12.90 C 0.00 0.00 0.00 3.34 -0.44 29 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.01 -0.39 31 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 2.66 -0.42 30 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.35 -0.39 30 0 66 0
TOTAL CALL 0 480 0
30DEC25 7.26 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 7.42 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.58 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 7.90 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.06 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30DEC25 8.47 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 8.87 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.27 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 9.68 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 10.08 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC25 10.48 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 10.89 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 11.29 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 11.69 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 12.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC25 12.90 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30DEC25 13.31 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC25 13.71 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC25 14.11 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
30DEC25 14.52 P 0.00 0.00 0.00 0.04 +0.03 31 0 13 0
30DEC25 14.92 P 0.00 0.00 0.00 0.09 +0.05 31 0 21 0
30DEC25 15.32 P 0.00 0.00 0.00 0.17 +0.08 31 0 47 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.02 0.00 32 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.06 +0.01 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 +0.02 34 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.14 +0.03 33 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.20 +0.04 33 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
30MAR26 14.11 P 0.36 0.39 0.36 0.37 +0.07 33 8 24 +7
TOTAL PUT 8 259 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 51.65
30DEC25 12.50 C 0.00 0.00 0.00 39.17 +0.70 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 38.67 +0.70 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 38.17 +0.70 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 37.67 +0.70 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 37.17 +0.69 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 36.67 +0.69 0 0 1 0
30DEC25 15.50 C 0.00 0.00 0.00 36.18 +0.70 176 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 35.68 +0.70 169 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 35.18 +0.70 161 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 34.68 +0.70 152 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 34.18 +0.70 143 0 50 0
30DEC25 18.00 C 0.00 0.00 0.00 33.68 +0.70 127 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 33.18 +0.70 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 32.68 +0.70 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 32.18 +0.59 0 0 14 0
30DEC25 20.00 C 0.00 0.00 0.00 31.68 +0.51 0 0 91 0
30DEC25 21.00 C 0.00 0.00 0.00 30.68 +0.61 0 0 40 0
30DEC25 22.00 C 0.00 0.00 0.00 29.69 +0.70 125 0 77 0
30DEC25 23.00 C 0.00 0.00 0.00 28.69 +0.55 113 0 10 0
30DEC25 24.00 C 0.00 0.00 0.00 27.69 +0.70 95 0 6 0
30DEC25 25.00 C 27.10 27.10 27.10 26.69 +0.70 0 2 0 -2
30DEC25 26.00 C 0.00 0.00 0.00 25.69 +0.69 0 0 60 0
30DEC25 27.00 C 0.00 0.00 0.00 24.69 +0.69 0 0 5 0
30DEC25 28.00 C 0.00 0.00 0.00 23.70 +0.71 91 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 22.70 +0.70 82 0 31 0
30DEC25 30.00 C 0.00 0.00 0.00 21.70 +0.46 70 0 117 0
30DEC25 31.00 C 0.00 0.00 0.00 20.70 +0.60 0 0 89 0
30DEC25 32.00 C 0.00 0.00 0.00 19.70 +0.69 0 0 680 0
30DEC25 33.00 C 0.00 0.00 0.00 18.71 +0.70 71 0 54 0
30DEC25 34.00 C 0.00 0.00 0.00 17.71 +0.69 64 0 508 0
30DEC25 35.00 C 0.00 0.00 0.00 16.72 +0.70 67 0 449 0
30DEC25 36.00 C 0.00 0.00 0.00 15.72 +0.69 62 0 169 0
30DEC25 37.00 C 0.00 0.00 0.00 14.74 +0.69 65 0 516 0
30DEC25 38.00 C 0.00 0.00 0.00 13.75 +0.67 63 0 493 0
30DEC25 39.00 C 0.00 0.00 0.00 12.65 +0.54 0 0 285 0
30DEC25 40.00 C 0.00 0.00 0.00 11.71 +0.54 0 0 131 0
30DEC25 41.00 C 0.00 0.00 0.00 10.77 +0.53 52 0 59 0
30DEC25 42.00 C 0.00 0.00 0.00 9.77 +0.71 47 0 105 0
30DEC25 43.00 C 0.00 0.00 0.00 8.95 +0.51 57 0 150 0
30DEC25 44.00 C 0.00 0.00 0.00 7.98 +0.57 53 0 105 0
30DEC25 45.00 C 8.71 9.34 7.90 7.15 +0.53 55 53 106 -20
30DEC25 46.00 C 6.74 6.74 6.66 6.43 +0.54 59 16 98 -1
30DEC25 47.00 C 6.50 7.10 6.50 5.67 +0.46 59 66 154 0
30DEC25 48.00 C 6.00 7.00 4.75 5.31 +0.74 68 21 555 -16
30DEC25 49.00 C 6.00 6.00 5.27 4.39 +0.39 61 12 1,131 -12
30DEC25 50.00 C 4.30 5.27 3.64 3.82 +0.21 62 105 1,034 -15
30DEC25 52.50 C 3.60 4.08 2.55 2.70 +0.22 64 279 1,472 +143
30DEC25 55.00 C 2.30 3.00 1.83 1.81 +0.20 65 261 2,641 +227
30DEC25 57.50 C 1.54 2.25 1.25 1.14 +0.13 65 548 1,714 -40
30DEC25 60.00 C 1.10 1.70 0.88 0.69 +0.08 65 271 864 +62
30DEC25 62.50 C 1.01 1.01 0.66 0.40 +0.05 64 11 961 +5
30DEC25 65.00 C 0.85 0.85 0.54 0.23 +0.03 65 25 626 +6
30DEC25 67.50 C 0.65 0.65 0.54 0.13 +0.02 65 51 398 +6
30DEC25 70.00 C 0.46 0.46 0.38 0.07 +0.01 65 20 588 +5
30DEC25 72.50 C 0.32 0.32 0.24 0.04 +0.01 66 18 1,379 -2
30DEC25 75.00 C 0.00 0.00 0.00 0.02 0.00 65 0 367 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 350 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 82 0
30DEC25 85.00 C 0.03 0.03 0.03 0.01 0.00 78 10 1,048 -10
29JAN26 31.00 C 0.00 0.00 0.00 20.86 +0.70 69 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 19.89 +0.88 68 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 18.91 +0.48 66 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 17.91 +0.81 61 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 16.87 +0.74 53 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 15.92 +0.66 54 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 15.04 +0.72 58 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 14.20 +0.75 61 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 13.20 +0.73 57 0 15 0
29JAN26 40.00 C 0.00 0.00 0.00 12.56 +0.59 64 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 11.55 +0.53 59 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 10.79 +0.53 61 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 10.07 +0.26 62 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 9.38 +0.61 63 0 562 0
29JAN26 45.00 C 0.00 0.00 0.00 8.71 +0.59 63 0 148 0
29JAN26 46.00 C 0.00 0.00 0.00 8.08 +0.58 64 0 146 0
29JAN26 47.00 C 0.00 0.00 0.00 7.68 +0.76 68 0 1,049 0
29JAN26 48.00 C 7.18 7.18 7.18 6.91 +0.54 65 2 851 0
29JAN26 49.00 C 0.00 0.00 0.00 6.38 +0.53 65 0 1,227 0
29JAN26 50.00 C 5.90 7.00 5.64 5.87 +0.48 66 13 1,092 +4
29JAN26 52.50 C 5.30 5.84 4.64 4.97 +0.55 69 24 358 +6
29JAN26 55.00 C 4.70 5.00 4.58 3.95 +0.37 69 17 1,208 -10
29JAN26 57.50 C 3.97 4.20 3.10 3.18 +0.38 69 44 1,699 +10
29JAN26 60.00 C 3.14 3.14 2.58 2.49 +0.33 69 22 616 +11
29JAN26 62.50 C 2.88 2.88 2.88 1.94 +0.28 69 2 249 +2
29JAN26 65.00 C 2.11 2.38 2.11 1.50 +0.24 69 21 124 +9
29JAN26 67.50 C 1.79 1.90 1.79 1.15 +0.20 69 17 176 +17
29JAN26 70.00 C 1.80 1.80 1.80 0.88 +0.16 69 15 173 +15
29JAN26 72.50 C 1.16 1.16 1.16 0.67 +0.13 69 2 1,047 +2
29JAN26 75.00 C 0.00 0.00 0.00 0.50 +0.10 68 0 82 0
29JAN26 77.50 C 0.00 0.00 0.00 0.38 +0.09 69 0 11 0
29JAN26 80.00 C 0.00 0.00 0.00 0.28 +0.06 68 0 27 0
29JAN26 82.50 C 0.70 0.70 0.68 0.21 +0.05 68 20 22 +20
29JAN26 85.00 C 0.54 0.71 0.54 0.16 +0.04 69 16 33 +14
26FEB26 38.00 C 0.00 0.00 0.00 14.48 +0.59 55 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 13.85 +0.68 60 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.96 +0.57 58 0 275 0
26FEB26 41.00 C 0.00 0.00 0.00 12.23 +0.55 59 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.63 +0.63 61 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 10.86 +0.52 60 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 10.22 +0.51 61 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.60 +0.49 61 0 10 0
26FEB26 46.00 C 0.00 0.00 0.00 9.01 +0.48 62 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 8.44 +0.46 62 0 686 0
26FEB26 48.00 C 0.00 0.00 0.00 7.98 +0.52 63 0 453 0
26FEB26 49.00 C 0.00 0.00 0.00 7.39 +0.42 63 0 84 0
26FEB26 50.00 C 0.00 0.00 0.00 6.96 +0.46 63 0 1,895 0
26FEB26 52.50 C 0.00 0.00 0.00 5.94 +0.51 65 0 149 0
26FEB26 55.00 C 5.75 5.75 5.75 5.09 +0.38 66 1 1,079 -1
26FEB26 57.50 C 5.41 5.41 4.70 4.27 +0.30 67 18 1,643 +5
26FEB26 60.00 C 4.03 4.08 3.96 3.53 +0.26 66 57 1,832 +11
26FEB26 62.50 C 4.00 4.00 3.52 2.90 +0.22 66 58 923 +1
26FEB26 65.00 C 3.15 3.22 3.00 2.38 +0.19 66 46 637 +30
26FEB26 67.50 C 2.76 2.77 2.71 1.94 +0.16 66 143 200 +123
26FEB26 70.00 C 2.34 2.45 2.34 1.58 +0.14 66 413 472 +393
26FEB26 72.50 C 0.00 0.00 0.00 1.29 +0.12 66 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 1.01 +0.07 65 0 90 0
26FEB26 77.50 C 0.00 0.00 0.00 0.84 +0.08 66 0 136 0
26FEB26 80.00 C 0.00 0.00 0.00 0.68 +0.07 66 0 64 0
26FEB26 82.50 C 0.00 0.00 0.00 0.53 +0.05 65 0 0 0
26FEB26 85.00 C 0.90 0.90 0.90 0.43 +0.05 65 2 65 +2
30MAR26 12.50 C 0.00 0.00 0.00 39.27 +0.70 82 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 38.77 +0.70 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 38.28 +0.70 79 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 37.78 +0.70 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 37.29 +0.70 76 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 36.79 +0.70 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 36.30 +0.70 73 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 35.80 +0.70 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 35.31 +0.70 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 34.81 +0.69 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 34.32 +0.70 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 33.83 +0.70 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 33.33 +0.70 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 32.84 +0.70 67 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 32.35 +0.70 68 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 31.85 +0.68 64 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 30.87 +0.80 66 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 29.89 +0.69 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 28.92 +0.69 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 27.95 +0.69 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 26.99 +0.93 66 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 26.04 +0.87 66 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 24.77 +0.63 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 24.03 +0.55 58 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 23.09 +1.08 58 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 22.17 +0.71 59 0 50 0
30MAR26 31.00 C 0.00 0.00 0.00 20.90 +0.52 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 20.09 +0.55 48 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 19.39 +0.83 57 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 18.34 +0.54 52 0 161 0
30MAR26 35.00 C 0.00 0.00 0.00 17.57 +0.53 56 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 16.72 +0.53 56 0 42 0
30MAR26 37.00 C 0.00 0.00 0.00 15.97 +0.40 57 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 15.23 +0.57 59 0 391 0
30MAR26 39.00 C 0.00 0.00 0.00 14.52 +0.56 60 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 13.83 +0.55 60 0 101 0
30MAR26 41.00 C 0.00 0.00 0.00 13.16 +0.54 61 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 12.57 +0.58 62 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 11.91 +0.53 62 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 11.30 +0.50 62 0 0 0
30MAR26 45.00 C 11.38 11.38 11.38 10.74 +0.50 63 1 0 -1
30MAR26 46.00 C 0.00 0.00 0.00 10.17 +0.47 63 0 6 0
30MAR26 47.00 C 0.00 0.00 0.00 9.63 +0.45 63 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 9.19 +0.50 64 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 8.69 +0.48 64 0 93 0
30MAR26 50.00 C 0.00 0.00 0.00 8.26 +0.50 65 0 1,032 0
30MAR26 52.50 C 0.00 0.00 0.00 7.27 +0.46 66 0 548 0
30MAR26 55.00 C 0.00 0.00 0.00 6.45 +0.44 67 0 101 0
30MAR26 57.50 C 0.00 0.00 0.00 5.64 +0.36 68 0 397 0
30MAR26 60.00 C 5.39 5.39 5.39 4.87 +0.30 68 15 197 -15
30MAR26 62.50 C 4.81 4.81 4.81 4.19 +0.27 67 6 45 +6
30MAR26 65.00 C 0.00 0.00 0.00 3.59 +0.23 67 0 75 0
30MAR26 67.50 C 0.00 0.00 0.00 3.08 +0.21 67 0 62 0
30MAR26 70.00 C 0.00 0.00 0.00 2.64 +0.19 67 0 96 0
30MAR26 72.50 C 0.00 0.00 0.00 2.26 +0.17 67 0 42 0
30MAR26 75.00 C 0.00 0.00 0.00 1.93 +0.15 67 0 45 0
30MAR26 77.50 C 0.00 0.00 0.00 1.60 +0.08 66 0 30 0
30MAR26 80.00 C 2.24 2.24 2.24 1.41 +0.15 67 10 23 0
30MAR26 82.50 C 0.00 0.00 0.00 1.16 +0.09 66 0 0 0
30MAR26 85.00 C 2.00 2.00 2.00 0.99 +0.08 66 3 40 0
29JUN26 14.00 C 0.00 0.00 0.00 37.90 +0.70 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 37.41 +0.70 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 36.92 +0.70 64 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 36.43 +0.70 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 35.94 +0.69 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 35.46 +0.70 64 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 34.97 +0.69 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 34.49 +0.70 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 34.01 +0.70 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 33.53 +0.70 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 33.05 +0.70 63 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 32.57 +0.69 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 32.10 +0.70 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 31.16 +0.70 64 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 30.22 +1.02 64 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 29.30 +1.00 64 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 28.38 +1.06 64 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 26.99 +0.51 0 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 26.13 +0.60 41 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 24.95 +0.32 0 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 24.31 +0.70 47 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 23.32 +0.65 44 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 22.51 +0.60 48 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 21.80 +0.71 52 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 20.96 +0.64 53 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 20.85 +1.25 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.50 +0.63 56 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 18.78 +0.62 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.66 +1.17 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.98 +1.15 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.78 +0.61 58 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 16.13 +0.57 59 0 43 0
29JUN26 40.00 C 0.00 0.00 0.00 15.55 +0.58 59 0 66 0
29JUN26 41.00 C 0.00 0.00 0.00 14.96 +0.58 60 0 24 0
29JUN26 42.00 C 0.00 0.00 0.00 14.37 +0.56 60 0 30 0
29JUN26 43.00 C 0.00 0.00 0.00 13.80 +0.54 60 0 28 0
29JUN26 44.00 C 0.00 0.00 0.00 13.29 +0.55 60 0 14 0
29JUN26 45.00 C 0.00 0.00 0.00 12.77 +0.54 61 0 32 0
29JUN26 46.00 C 0.00 0.00 0.00 12.26 +0.55 61 0 25 0
29JUN26 47.00 C 0.00 0.00 0.00 11.75 +0.42 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 11.31 +0.45 61 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 10.94 +0.57 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.47 +0.50 62 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 9.40 +0.45 62 0 4 0
29JUN26 55.00 C 10.00 10.00 10.00 8.68 +0.58 63 8 13 +8
29JUN26 57.50 C 0.00 0.00 0.00 7.87 +0.36 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.32 +0.44 65 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.55 +0.37 65 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 5.94 +0.37 65 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.33 +0.37 65 0 0 0
29JUN26 70.00 C 5.99 6.08 5.99 4.80 +0.31 65 24 50 +24
29JUN26 72.50 C 5.74 5.74 5.52 4.33 +0.31 64 49 64 +49
29JUN26 75.00 C 5.35 5.37 5.35 3.86 +0.27 64 28 29 +24
29JUN26 77.50 C 4.87 5.06 4.84 3.50 +0.25 64 244 244 +239
29JUN26 80.00 C 4.63 4.79 4.54 3.16 +0.26 64 664 670 +656
29JUN26 82.50 C 0.00 0.00 0.00 2.81 +0.29 64 0 8 0
29JUN26 85.00 C 0.00 0.00 0.00 2.55 +0.27 64 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 31.54 +0.72 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.67 +0.73 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.79 +0.72 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.96 +0.73 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.32 +0.55 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 27.31 +0.74 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.52 +0.73 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.74 +0.74 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.96 +0.74 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.52 +0.73 55 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 23.51 +0.74 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.78 +0.74 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.09 +0.73 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.43 +0.73 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.15 +0.72 58 0 67 0
29SEP26 36.00 C 0.00 0.00 0.00 19.51 +0.72 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 18.91 +0.70 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 18.34 +0.71 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 17.78 +0.72 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.21 +0.72 60 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 17.16 +0.71 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.65 +0.71 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.66 +0.70 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 15.63 +0.72 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.13 +1.16 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.62 +0.69 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.19 +1.09 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.35 +0.67 62 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 13.33 +1.07 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.51 +0.61 62 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 11.56 +0.60 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.00 +0.72 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.10 +0.73 64 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 9.35 +0.52 64 0 26 0
29SEP26 62.50 C 0.00 0.00 0.00 8.88 +0.60 65 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 8.18 +0.56 65 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 7.60 +0.56 65 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 7.03 +0.57 65 0 11 0
29SEP26 72.50 C 0.00 0.00 0.00 6.46 +0.52 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.00 +0.49 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.57 +0.50 65 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 5.14 +0.51 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.73 +0.42 65 0 0 0
29SEP26 85.00 C 5.65 6.00 5.65 4.41 +0.42 65 80 119 +80
30DEC26 38.00 C 0.00 0.00 0.00 20.20 +0.70 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.63 +0.71 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.08 +0.67 63 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.59 +0.68 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.10 +0.68 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.60 +0.68 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.11 +0.68 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.62 +0.66 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.18 +0.64 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.77 +0.65 63 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.35 +0.65 63 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.94 +0.65 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.52 +1.03 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.17 +0.23 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.70 +0.61 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.84 +0.61 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.07 +0.56 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.39 +0.56 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.71 +0.57 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.05 +0.24 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.53 +0.27 63 0 0 0
30DEC26 72.50 C 9.37 9.37 9.37 8.00 +0.51 63 1 1 +1
TOTAL CALL 3,855 50,938 +2,071
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 218 0 15 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 191 0 9 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 186 0 8 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 121 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 177 0 30 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 172 0 64 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 168 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 14 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 75 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 137 0 116 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 65 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 225 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 25 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 62 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 95 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 255 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 119 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 251 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 458 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 366 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 257 0
30DEC25 37.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 411 0
30DEC25 38.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 330 0
30DEC25 39.00 P 0.00 0.00 0.00 0.07 -0.03 64 0 225 0
30DEC25 40.00 P 0.15 0.15 0.13 0.11 -0.04 64 21 439 0
30DEC25 41.00 P 0.00 0.00 0.00 0.17 -0.05 65 0 325 0
30DEC25 42.00 P 0.24 0.24 0.24 0.23 -0.09 63 70 395 -59
30DEC25 43.00 P 0.25 0.27 0.25 0.33 -0.11 63 9 427 -1
30DEC25 44.00 P 0.35 0.38 0.33 0.47 -0.13 63 22 373 +13
30DEC25 45.00 P 0.45 0.45 0.38 0.63 -0.17 63 20 784 0
30DEC25 46.00 P 0.65 0.81 0.55 0.83 -0.23 63 131 581 -53
30DEC25 47.00 P 0.84 1.04 0.84 1.09 -0.29 63 14 326 +5
30DEC25 48.00 P 0.92 1.20 0.92 1.39 -0.33 63 20 636 +7
30DEC25 49.00 P 0.00 0.00 0.00 1.73 -0.41 63 0 547 0
30DEC25 50.00 P 1.80 2.00 1.50 2.12 -0.42 62 332 1,321 +168
30DEC25 52.50 P 2.71 3.48 2.52 3.44 -0.54 64 67 339 +31
30DEC25 55.00 P 3.90 3.90 3.90 5.18 -0.52 68 1 308 +1
30DEC25 57.50 P 0.00 0.00 0.00 6.93 -0.73 65 0 438 0
30DEC25 60.00 P 0.00 0.00 0.00 9.21 -0.64 72 0 389 0
30DEC25 62.50 P 0.00 0.00 0.00 11.22 -0.84 66 0 109 0
30DEC25 65.00 P 0.00 0.00 0.00 13.88 -0.72 83 0 25 0
30DEC25 67.50 P 0.00 0.00 0.00 16.33 -0.71 90 0 64 0
30DEC25 70.00 P 0.00 0.00 0.00 18.68 -0.74 91 0 40 0
30DEC25 72.50 P 0.00 0.00 0.00 21.10 -0.82 94 0 206 0
30DEC25 75.00 P 0.00 0.00 0.00 23.35 -1.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 26.12 -1.00 109 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 28.77 -0.64 125 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 30.85 -0.70 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 33.62 -0.43 128 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 0.08 0.00 69 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.11 0.00 69 0 24 0
29JAN26 33.00 P 0.00 0.00 0.00 0.15 0.00 68 0 67 0
29JAN26 34.00 P 0.16 0.16 0.16 0.21 0.00 69 3 69 +3
29JAN26 35.00 P 0.00 0.00 0.00 0.27 -0.01 68 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.36 0.00 69 0 90 0
29JAN26 37.00 P 0.00 0.00 0.00 0.44 -0.01 68 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.55 -0.01 67 0 128 0
29JAN26 39.00 P 0.00 0.00 0.00 0.70 -0.02 67 0 15 0
29JAN26 40.00 P 0.77 0.77 0.77 0.85 -0.03 67 17 198 +17
29JAN26 41.00 P 0.00 0.00 0.00 1.05 -0.04 67 0 411 0
29JAN26 42.00 P 0.90 0.90 0.90 1.26 -0.04 67 25 731 0
29JAN26 43.00 P 1.39 1.39 1.39 1.51 -0.06 67 100 1,195 -100
29JAN26 44.00 P 0.00 0.00 0.00 1.78 -0.07 67 0 1,389 0
29JAN26 45.00 P 1.61 1.62 1.61 2.09 -0.10 67 3 417 0
29JAN26 46.00 P 1.91 2.34 1.91 2.43 -0.14 67 21 258 0
29JAN26 47.00 P 0.00 0.00 0.00 2.78 -0.20 67 0 631 0
29JAN26 48.00 P 0.00 0.00 0.00 3.20 -0.16 67 0 698 0
29JAN26 49.00 P 0.00 0.00 0.00 3.61 -0.31 66 0 1,109 0
29JAN26 50.00 P 3.54 3.54 3.54 4.09 -0.39 66 7 1,226 +7
29JAN26 52.50 P 4.72 4.72 4.60 5.45 -0.48 67 52 254 +52
29JAN26 55.00 P 6.18 6.18 6.18 7.11 -0.43 69 2 1,107 0
29JAN26 57.50 P 8.50 8.50 8.50 8.63 -0.70 67 5 1,778 0
29JAN26 60.00 P 0.00 0.00 0.00 10.68 -0.59 70 0 767 0
29JAN26 62.50 P 0.00 0.00 0.00 12.89 -0.44 74 0 486 0
29JAN26 65.00 P 0.00 0.00 0.00 15.03 -0.48 76 0 22 0
29JAN26 67.50 P 0.00 0.00 0.00 17.26 -0.53 78 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 19.32 -0.82 75 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 21.77 -0.77 80 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.99 -0.96 78 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 26.51 -0.78 84 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 28.77 -0.87 81 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 31.16 -0.93 81 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 33.95 -0.57 95 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 1.02 -0.09 65 0 87 0
26FEB26 39.00 P 0.00 0.00 0.00 1.23 -0.10 65 0 48 0
26FEB26 40.00 P 0.00 0.00 0.00 1.40 -0.10 64 0 23 0
26FEB26 41.00 P 0.00 0.00 0.00 1.64 -0.13 64 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 1.98 -0.07 65 0 37 0
26FEB26 43.00 P 0.00 0.00 0.00 2.19 -0.17 64 0 66 0
26FEB26 44.00 P 0.00 0.00 0.00 2.53 -0.17 64 0 136 0
26FEB26 45.00 P 0.00 0.00 0.00 2.87 -0.17 64 0 150 0
26FEB26 46.00 P 0.00 0.00 0.00 3.24 -0.21 64 0 341 0
26FEB26 47.00 P 0.00 0.00 0.00 3.65 -0.25 64 0 776 0
26FEB26 48.00 P 0.00 0.00 0.00 4.07 -0.33 64 0 563 0
26FEB26 49.00 P 0.00 0.00 0.00 4.60 -0.32 65 0 284 0
26FEB26 50.00 P 0.00 0.00 0.00 5.12 -0.39 65 0 236 0
26FEB26 52.50 P 6.16 6.40 6.16 6.55 -0.46 66 4 77 +2
26FEB26 55.00 P 0.00 0.00 0.00 8.24 -0.40 68 0 505 0
26FEB26 57.50 P 0.00 0.00 0.00 9.95 -0.40 68 0 1,628 0
26FEB26 60.00 P 0.00 0.00 0.00 11.79 -0.45 69 0 1,300 0
26FEB26 62.50 P 0.00 0.00 0.00 13.72 -0.51 70 0 1,216 0
26FEB26 65.00 P 0.00 0.00 0.00 15.78 -0.51 71 0 400 0
26FEB26 67.50 P 0.00 0.00 0.00 17.93 -0.55 73 0 30 0
26FEB26 70.00 P 0.00 0.00 0.00 20.13 -0.59 74 0 15 0
26FEB26 72.50 P 0.00 0.00 0.00 22.42 -0.60 76 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 24.74 -0.65 77 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 27.15 -0.29 80 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 29.30 -0.79 78 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 32.03 -0.49 86 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 34.21 -0.64 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 68 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 68 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 0.00 67 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 0.00 68 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 67 0 20 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.01 67 0 37 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.01 67 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.19 -0.02 66 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 0.25 -0.02 66 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.32 -0.03 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.41 -0.02 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.48 -0.04 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.60 -0.04 66 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.72 -0.05 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.87 -0.07 66 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 1.04 -0.06 66 0 72 0
30MAR26 36.00 P 0.00 0.00 0.00 1.25 -0.09 66 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 1.43 -0.09 65 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 1.65 -0.15 65 0 43 0
30MAR26 39.00 P 0.00 0.00 0.00 1.96 -0.06 66 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.18 -0.13 65 0 1,033 0
30MAR26 41.00 P 0.00 0.00 0.00 2.47 -0.13 65 0 80 0
30MAR26 42.00 P 0.00 0.00 0.00 2.79 -0.16 65 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 3.14 -0.16 65 0 235 0
30MAR26 44.00 P 0.00 0.00 0.00 3.49 -0.17 65 0 21 0
30MAR26 45.00 P 0.00 0.00 0.00 3.87 -0.21 65 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 4.30 -0.21 65 0 64 0
30MAR26 47.00 P 0.00 0.00 0.00 4.73 -0.26 65 0 35 0
30MAR26 48.00 P 5.07 5.16 5.07 5.16 -0.34 65 30 88 +18
30MAR26 49.00 P 0.00 0.00 0.00 5.74 -0.31 65 0 60 0
30MAR26 50.00 P 0.00 0.00 0.00 6.29 -0.30 66 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 7.78 -0.37 67 0 18 0
30MAR26 55.00 P 0.00 0.00 0.00 9.47 -0.36 68 0 80 0
30MAR26 57.50 P 0.00 0.00 0.00 11.20 -0.39 69 0 50 0
30MAR26 60.00 P 0.00 0.00 0.00 12.96 -0.44 70 0 40 0
30MAR26 62.50 P 0.00 0.00 0.00 14.87 -0.38 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.83 -0.50 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.90 -0.50 72 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.02 -0.55 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.23 -0.55 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.46 -0.59 75 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 27.77 -0.60 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.10 -0.62 78 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 32.49 -0.58 80 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 34.90 -0.60 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 16.00 P 0.07 0.07 0.07 0.02 0.00 62 15 155 0
29JUN26 16.50 P 0.08 0.08 0.08 0.03 0.00 63 15 35 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 64 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 0.00 64 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 0.00 64 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.01 64 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.01 64 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.01 64 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.01 64 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.50 -0.03 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.61 -0.04 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.74 -0.04 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.87 -0.05 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 1.04 -0.06 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 1.21 -0.07 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 1.39 -0.04 63 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 1.61 -0.05 63 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 1.90 +0.01 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 2.08 -0.05 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.35 -0.07 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.65 -0.07 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.95 -0.06 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.26 -0.09 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 3.62 -0.10 63 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 3.99 -0.10 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.42 -0.06 63 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 4.80 -0.18 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.29 -0.03 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.79 -0.15 63 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.30 -0.29 64 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 6.77 -0.23 64 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 7.33 -0.23 64 0 10 0
29JUN26 49.00 P 7.87 7.87 7.86 7.84 -0.28 64 80 80 +80
29JUN26 50.00 P 0.00 0.00 0.00 8.57 -0.18 65 0 70 0
29JUN26 52.50 P 0.00 0.00 0.00 10.04 -0.20 66 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 11.61 -0.24 66 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 13.26 -0.29 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.03 -0.29 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.81 -0.36 67 0 21 0
29JUN26 65.00 P 0.00 0.00 0.00 18.75 -0.36 67 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.70 -0.36 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.74 -0.41 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.83 -0.42 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.94 -0.46 69 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.15 -0.48 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.38 -0.48 71 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.62 -0.52 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.93 -0.54 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.04 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.01 64 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 +0.03 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.03 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.03 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 +0.03 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.26 +0.03 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 +0.08 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 1.60 -0.02 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.85 +0.04 63 0 12 0
29SEP26 31.00 P 1.82 1.82 1.82 2.09 -0.02 63 15 21 +15
29SEP26 32.00 P 0.00 0.00 0.00 2.41 +0.05 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.70 +0.04 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.01 +0.04 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.23 +0.04 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.65 +0.15 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.89 +0.03 63 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 4.41 +0.17 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 +0.04 63 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 +0.04 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 5.43 -0.04 63 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 -0.06 63 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 6.34 -0.05 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.88 -0.10 63 0 15 0
29SEP26 45.00 P 7.21 7.21 7.19 7.40 -0.07 64 30 52 +30
29SEP26 46.00 P 7.78 7.78 7.74 7.95 -0.01 64 30 30 +26
29SEP26 47.00 P 0.00 0.00 0.00 8.52 0.00 64 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 9.13 +0.01 64 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 9.73 +0.01 65 0 0 0
29SEP26 50.00 P 9.45 9.99 9.45 10.20 -0.08 64 10 11 +10
29SEP26 52.50 P 0.00 0.00 0.00 11.80 -0.08 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.57 -0.05 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.20 -0.08 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.97 -0.10 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.77 -0.10 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.59 -0.17 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.56 -0.17 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.82 -0.88 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.75 -0.99 64 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.78 -1.08 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.74 -0.24 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.87 -0.25 70 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.02 -1.34 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.19 -1.41 64 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 0.00 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 0.00 63 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.07 -0.05 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 6.53 -0.08 62 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 7.22 -0.02 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.49 -0.15 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.02 -0.15 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.57 -0.16 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.12 -0.18 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.71 -0.17 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.31 -0.16 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.93 -0.15 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.56 -0.15 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.17 -0.16 65 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.81 -0.22 65 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.12 -0.57 63 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.80 -0.68 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.57 -0.74 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.35 -0.14 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.17 -0.20 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.10 -0.20 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.03 -0.21 63 0 0 0
TOTAL PUT 1,171 36,911 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 38.78
30DEC25 17.00 C 0.00 0.00 0.00 21.81 -0.66 117 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 21.31 -0.66 108 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 20.81 -0.66 96 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 20.31 -0.66 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 19.81 -0.66 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 19.31 -0.66 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 18.90 -0.73 148 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 17.81 -0.67 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 16.82 -0.88 87 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 15.82 -0.66 76 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 14.82 -0.66 62 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 13.90 -0.95 101 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 12.92 -0.79 97 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 11.82 -0.78 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 10.83 -0.68 52 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 9.92 -0.57 73 0 56 0
30DEC25 30.00 C 0.00 0.00 0.00 8.83 -0.90 35 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 7.83 -0.92 0 0 1 0
30DEC25 32.00 C 0.00 0.00 0.00 6.83 -0.67 0 0 42 0
30DEC25 33.00 C 0.00 0.00 0.00 5.84 -0.60 29 0 242 0
30DEC25 34.00 C 0.00 0.00 0.00 4.99 -0.51 43 0 635 0
30DEC25 35.00 C 3.90 3.90 3.89 3.89 -0.77 28 11 147 0
30DEC25 36.00 C 0.00 0.00 0.00 3.00 -0.56 29 0 52 0
30DEC25 37.00 C 2.00 2.00 2.00 2.13 -0.62 27 1 94 -1
30DEC25 38.00 C 1.35 1.35 1.35 1.39 -0.48 25 15 659 0
30DEC25 39.00 C 0.79 0.83 0.78 0.82 -0.37 25 45 200 +37
30DEC25 40.00 C 0.82 0.82 0.39 0.44 -0.29 25 59 190 +36
30DEC25 41.00 C 0.45 0.45 0.22 0.21 -0.20 25 17 990 +5
30DEC25 42.00 C 0.16 0.16 0.12 0.09 -0.12 24 30 1,493 +30
30DEC25 43.00 C 0.07 0.07 0.07 0.04 -0.06 25 1 743 -1
30DEC25 44.00 C 0.06 0.06 0.06 0.02 -0.02 26 10 206 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 914 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,156 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 281 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 409 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 706 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 822 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 168 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 83 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.88 -0.66 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.90 -0.95 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.92 -0.79 50 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.89 -0.71 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.90 -0.66 29 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.92 -0.65 35 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 8.91 -0.82 25 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 7.93 -0.85 28 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 6.83 -0.81 0 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 5.84 -1.00 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 4.99 -0.89 22 0 0 0
29JAN26 35.00 C 4.12 4.24 4.12 4.24 -0.72 28 26 26 +26
29JAN26 36.00 C 0.00 0.00 0.00 3.33 -0.76 25 0 12 0
29JAN26 37.00 C 0.00 0.00 0.00 2.78 -0.53 29 0 70 0
29JAN26 38.00 C 0.00 0.00 0.00 2.14 -0.39 29 0 321 0
29JAN26 39.00 C 1.55 1.57 1.55 1.57 -0.38 28 4 145 +2
29JAN26 40.00 C 1.36 1.36 1.11 1.19 -0.29 28 14 176 +3
29JAN26 41.00 C 0.00 0.00 0.00 0.85 -0.25 28 0 280 0
29JAN26 42.00 C 0.59 0.61 0.57 0.59 -0.19 28 32 222 -14
29JAN26 43.00 C 0.00 0.00 0.00 0.40 -0.14 28 0 285 0
29JAN26 44.00 C 0.33 0.33 0.30 0.26 -0.10 28 9 187 +2
29JAN26 45.00 C 0.25 0.25 0.21 0.17 -0.07 28 117 256 +52
29JAN26 46.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 112 0
29JAN26 47.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 531 0
29JAN26 48.00 C 0.12 0.12 0.12 0.04 -0.02 28 18 191 +18
29JAN26 49.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.95 -0.76 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.94 -0.69 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.98 -0.84 30 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.03 -0.81 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.11 -0.86 35 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.00 -0.97 21 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.17 -0.81 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.27 -0.79 30 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.23 -0.88 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.45 -0.86 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.90 -0.62 29 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.24 -0.52 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 2.64 -0.39 29 0 1 0
26FEB26 39.00 C 0.00 0.00 0.00 2.13 -0.36 29 0 45 0
26FEB26 40.00 C 1.66 1.66 1.65 1.71 -0.30 29 5 79 0
26FEB26 41.00 C 1.39 1.39 1.39 1.33 -0.28 29 4 106 +4
26FEB26 42.00 C 1.04 1.04 1.04 1.02 -0.26 29 15 149 -15
26FEB26 43.00 C 0.00 0.00 0.00 0.78 -0.21 29 0 55 0
26FEB26 44.00 C 0.83 0.83 0.83 0.58 -0.17 29 1 28 0
26FEB26 45.00 C 0.00 0.00 0.00 0.43 -0.14 29 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 0.31 -0.11 29 0 47 0
26FEB26 47.00 C 0.00 0.00 0.00 0.22 -0.09 29 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 16 0
26FEB26 50.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.81 -0.80 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 21.44 -0.67 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.95 -0.66 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.45 -0.67 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.96 -0.66 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.46 -0.67 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.90 -0.74 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.98 -0.66 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.99 -0.71 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.00 -0.66 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.90 -0.79 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 13.90 -0.95 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 12.95 -0.76 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.94 -1.05 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.00 -1.09 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.14 -0.96 31 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 9.21 -0.85 31 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 8.29 -0.85 30 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 7.23 -0.97 25 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 6.37 -0.97 25 0 75 0
30MAR26 34.00 C 0.00 0.00 0.00 5.58 -0.69 26 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 4.85 -0.84 27 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 4.27 -0.67 29 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 3.70 -0.56 30 0 6 0
30MAR26 38.00 C 0.00 0.00 0.00 3.13 -0.38 30 0 6 0
30MAR26 39.00 C 0.00 0.00 0.00 2.63 -0.36 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 2.20 -0.29 30 0 49 0
30MAR26 41.00 C 0.00 0.00 0.00 1.83 -0.25 30 0 30 0
30MAR26 42.00 C 0.00 0.00 0.00 1.50 -0.24 30 0 353 0
30MAR26 43.00 C 0.00 0.00 0.00 1.22 -0.22 30 0 1,130 0
30MAR26 44.00 C 1.02 1.02 1.02 0.98 -0.19 30 1 92 0
30MAR26 45.00 C 0.00 0.00 0.00 0.78 -0.16 30 0 24 0
30MAR26 46.00 C 0.00 0.00 0.00 0.62 -0.13 30 0 233 0
30MAR26 47.00 C 0.00 0.00 0.00 0.49 -0.10 30 0 229 0
30MAR26 48.00 C 0.00 0.00 0.00 0.38 -0.09 30 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.29 -0.07 30 0 75 0
30MAR26 50.00 C 0.40 0.40 0.40 0.23 -0.05 30 2 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.06 -0.66 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 18.08 -0.66 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.09 -0.66 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.11 -0.66 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.14 -0.77 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.17 -0.78 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.21 -0.78 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.24 -0.80 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.30 -1.04 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.39 -0.72 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.53 -0.95 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.95 -0.41 35 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 8.03 -0.48 32 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 7.11 -0.62 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 6.36 -0.54 30 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 5.58 -0.69 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.28 -0.35 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 4.63 -0.41 31 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.13 -0.32 32 0 80 0
29JUN26 39.00 C 0.00 0.00 0.00 3.56 -0.26 31 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.15 -0.31 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 2.76 -0.33 31 0 18 0
29JUN26 42.00 C 2.50 2.50 2.50 2.42 -0.33 31 2 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.11 -0.28 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 -0.28 31 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.57 -0.24 31 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.22 31 0 69 0
29JUN26 47.00 C 0.00 0.00 0.00 1.16 -0.18 31 0 141 0
29JUN26 48.00 C 0.00 0.00 0.00 0.98 -0.18 31 0 66 0
29JUN26 49.00 C 1.04 1.04 1.04 0.84 -0.15 31 10 56 -10
29JUN26 50.00 C 0.00 0.00 0.00 0.71 -0.14 31 0 68 0
29JUN26 52.50 C 0.00 0.00 0.00 0.45 -0.10 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.05 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.19 -0.72 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.25 -0.70 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.33 -0.66 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.43 -0.62 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.57 -0.77 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.74 -0.58 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.93 -0.57 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.17 -0.54 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.43 -0.54 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.76 -0.49 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.09 -0.49 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.50 -0.45 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.81 -0.54 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.37 -0.42 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.82 -0.42 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.32 -0.45 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.91 -0.38 31 0 4 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 -0.28 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.38 -0.09 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 -0.29 31 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 2.59 -0.37 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.35 -0.24 32 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 2.09 -0.23 31 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 1.90 -0.23 32 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 -0.19 32 0 20 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 -0.19 32 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 1.39 -0.17 32 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 1.03 -0.10 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 -0.08 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.06 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.03 32 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 12.67 -0.62 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.85 -0.61 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 -0.60 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.32 -0.58 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.61 -0.57 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.93 -0.54 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.28 -0.55 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.67 -0.51 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 -0.51 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 -0.49 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.03 -0.47 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.54 -0.46 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.95 -0.40 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 -0.41 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 -0.52 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 -0.48 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.58 -0.25 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.33 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 -0.30 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.30 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 -0.13 32 0 1 0
30DEC26 48.00 C 2.10 2.10 2.10 2.20 -0.24 31 10 17 +10
30DEC26 49.00 C 2.00 2.00 1.97 2.05 -0.25 31 6 16 +6
30DEC26 50.00 C 1.81 1.81 1.81 1.88 -0.25 31 5 15 +5
30DEC26 52.50 C 0.00 0.00 0.00 1.45 -0.21 31 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 1.14 -0.17 31 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 0.89 -0.12 31 0 0 0
TOTAL CALL 470 20,653 +195
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 144 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 625 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,017 0
30DEC25 35.00 P 0.05 0.05 0.05 0.03 +0.01 25 2 184 0
30DEC25 36.00 P 0.11 0.13 0.11 0.09 +0.02 24 31 266 +31
30DEC25 37.00 P 0.24 0.24 0.24 0.24 +0.07 25 10 620 +10
30DEC25 38.00 P 0.36 0.55 0.36 0.50 +0.14 24 50 597 +50
30DEC25 39.00 P 0.88 0.97 0.88 0.94 +0.23 24 67 1,935 -11
30DEC25 40.00 P 1.12 1.64 1.12 1.59 +0.36 24 9 259 -8
30DEC25 41.00 P 0.00 0.00 0.00 2.37 +0.46 24 0 142 0
30DEC25 42.00 P 0.00 0.00 0.00 3.26 +0.55 24 0 80 0
30DEC25 43.00 P 0.00 0.00 0.00 4.28 +0.67 31 0 127 0
30DEC25 44.00 P 0.00 0.00 0.00 5.38 +0.81 43 0 92 0
30DEC25 45.00 P 6.35 6.35 6.35 6.41 +0.85 51 8 53 0
30DEC25 46.00 P 0.00 0.00 0.00 7.22 +0.66 0 0 0 0
30DEC25 47.00 P 8.20 8.20 8.20 8.35 +0.66 57 7 7 0
30DEC25 48.00 P 0.00 0.00 0.00 9.22 +0.66 0 0 30 0
30DEC25 49.00 P 0.00 0.00 0.00 10.53 +0.85 79 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 11.22 +0.66 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 13.72 +0.66 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 16.22 +0.66 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 18.72 +0.66 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 21.22 +0.66 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 23.72 +0.66 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 129 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29JAN26 32.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 71 0
29JAN26 33.00 P 0.13 0.14 0.13 0.09 +0.03 28 23 97 +18
29JAN26 34.00 P 0.21 0.21 0.21 0.17 +0.05 28 13 122 +8
29JAN26 35.00 P 0.31 0.35 0.31 0.31 +0.08 28 6 326 +3
29JAN26 36.00 P 0.52 0.57 0.51 0.52 +0.13 28 174 743 +153
29JAN26 37.00 P 0.60 0.89 0.60 0.81 +0.18 28 168 345 +142
29JAN26 38.00 P 0.96 1.23 0.96 1.17 +0.24 28 438 458 +282
29JAN26 39.00 P 1.45 1.66 1.45 1.66 +0.31 28 10 180 +6
29JAN26 40.00 P 0.00 0.00 0.00 2.21 +0.35 28 0 45 0
29JAN26 41.00 P 0.00 0.00 0.00 2.99 +0.49 30 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 3.76 +0.69 30 0 1 0
29JAN26 43.00 P 0.00 0.00 0.00 4.61 +0.71 31 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 5.51 +0.87 33 0 2 0
29JAN26 45.00 P 0.00 0.00 0.00 6.41 +0.74 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.24 +0.63 28 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.35 +0.66 38 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.22 +0.40 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 10.53 +0.85 51 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 11.48 +0.87 52 0 15 0
29JAN26 52.50 P 0.00 0.00 0.00 13.72 +0.66 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 16.22 +0.66 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.72 +0.66 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 21.22 +0.66 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.72 +0.66 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 9 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
26FEB26 31.00 P 0.10 0.10 0.10 0.09 +0.02 29 3 26 +3
26FEB26 32.00 P 0.20 0.20 0.20 0.15 +0.03 29 20 39 +20
26FEB26 33.00 P 0.00 0.00 0.00 0.25 +0.05 29 0 42 0
26FEB26 34.00 P 0.00 0.00 0.00 0.39 +0.07 29 0 18 0
26FEB26 35.00 P 0.51 0.60 0.51 0.60 +0.10 29 11 58 +11
26FEB26 36.00 P 0.86 0.86 0.86 0.86 +0.15 29 2 26 +2
26FEB26 37.00 P 1.22 1.22 1.22 1.19 +0.21 29 5 33 +5
26FEB26 38.00 P 1.56 1.63 1.56 1.58 +0.24 29 5 272 +5
26FEB26 39.00 P 0.00 0.00 0.00 2.04 +0.26 28 0 95 0
26FEB26 40.00 P 0.00 0.00 0.00 2.64 +0.33 29 0 42 0
26FEB26 41.00 P 0.00 0.00 0.00 3.37 +0.46 30 0 5 0
26FEB26 42.00 P 0.00 0.00 0.00 3.96 +0.29 28 0 0 0
26FEB26 43.00 P 4.94 4.94 4.94 4.71 +0.47 28 1 4 +1
26FEB26 44.00 P 0.00 0.00 0.00 5.51 +0.49 27 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.63 +0.80 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.33 +0.56 28 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.38 +0.69 33 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.28 +0.46 31 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 10.53 +0.85 42 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.48 +0.87 43 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 13.72 +0.66 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 16.22 +0.66 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 18.72 +0.66 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 21.22 +0.66 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 164 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 31 0
30MAR26 30.00 P 0.00 0.00 0.00 0.13 +0.03 30 0 11 0
30MAR26 31.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 83 0
30MAR26 32.00 P 0.30 0.30 0.30 0.32 +0.06 30 2 8 +2
30MAR26 33.00 P 0.00 0.00 0.00 0.47 +0.08 30 0 47 0
30MAR26 34.00 P 0.71 0.71 0.71 0.67 +0.11 30 1 91 0
30MAR26 35.00 P 0.00 0.00 0.00 0.93 +0.15 30 0 60 0
30MAR26 36.00 P 1.05 1.05 1.05 1.25 +0.19 30 1 888 +1
30MAR26 37.00 P 1.35 1.35 1.35 1.63 +0.24 30 1 27 0
30MAR26 38.00 P 1.98 2.06 1.98 2.04 +0.25 30 30 157 0
30MAR26 39.00 P 2.41 2.52 2.41 2.47 +0.21 29 30 107 +30
30MAR26 40.00 P 0.00 0.00 0.00 3.13 +0.38 31 0 338 0
30MAR26 41.00 P 0.00 0.00 0.00 3.75 +0.55 30 0 25 0
30MAR26 42.00 P 0.00 0.00 0.00 4.49 +0.53 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 5.23 +0.74 32 0 305 0
30MAR26 44.00 P 0.00 0.00 0.00 6.00 +0.79 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 6.67 +0.34 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.57 +0.45 30 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 8.67 +0.59 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.50 +0.68 34 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 10.54 +0.86 37 0 0 0
30MAR26 50.00 P 11.37 11.37 11.36 11.48 +0.87 38 46 51 +46
30MAR26 52.50 P 0.00 0.00 0.00 13.85 +0.62 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.22 +0.66 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.72 +0.66 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.22 +0.66 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.72 +0.66 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 +0.04 31 0 8 0
29JUN26 30.00 P 0.58 0.58 0.58 0.53 +0.06 31 20 42 +20
29JUN26 31.00 P 0.00 0.00 0.00 0.71 +0.10 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.90 +0.07 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 1.19 +0.12 31 0 117 0
29JUN26 34.00 P 0.00 0.00 0.00 1.50 +0.15 31 0 70 0
29JUN26 35.00 P 0.00 0.00 0.00 1.83 +0.22 31 0 117 0
29JUN26 36.00 P 0.00 0.00 0.00 2.24 +0.24 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 2.66 +0.26 31 0 164 0
29JUN26 38.00 P 0.00 0.00 0.00 3.13 +0.27 31 0 164 0
29JUN26 39.00 P 0.00 0.00 0.00 3.65 +0.37 31 0 85 0
29JUN26 40.00 P 4.18 4.18 4.18 4.20 +0.29 31 15 87 +8
29JUN26 41.00 P 0.00 0.00 0.00 4.81 +0.38 30 0 72 0
29JUN26 42.00 P 0.00 0.00 0.00 5.46 +0.42 31 0 400 0
29JUN26 43.00 P 0.00 0.00 0.00 6.22 +0.45 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 7.09 +0.66 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.82 +0.72 32 0 0 0
29JUN26 46.00 P 8.57 8.57 8.57 8.67 +0.72 33 8 8 +8
29JUN26 47.00 P 9.22 9.22 9.22 9.48 +0.70 33 7 7 +7
29JUN26 48.00 P 0.00 0.00 0.00 10.14 +0.72 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 10.95 +0.47 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.14 +0.80 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 14.35 +0.76 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.38 +0.47 31 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 18.83 +0.66 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.22 +0.66 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.72 +0.66 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 +0.06 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 +0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.94 +0.10 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 1.22 +0.17 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.49 +0.15 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.82 +0.19 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 +0.19 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 2.57 +0.23 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.99 +0.24 32 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.48 +0.29 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.92 +0.23 32 0 12 0
29SEP26 39.00 P 0.00 0.00 0.00 4.50 +0.30 32 0 192 0
29SEP26 40.00 P 0.00 0.00 0.00 5.12 +0.37 33 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 5.64 +0.29 32 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 6.35 +0.41 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.95 +0.48 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.50 +0.21 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.47 +0.61 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.27 +0.49 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 9.96 +0.62 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.93 +0.68 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 11.68 +0.77 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.27 +0.53 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.42 +0.57 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.65 +0.59 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.95 +0.61 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.30 +0.62 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.73 +0.65 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 +0.06 31 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 +0.06 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 +0.06 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 +0.09 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.51 +0.13 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 +0.12 31 0 0 0
30DEC26 33.00 P 2.22 2.22 2.22 2.16 +0.13 32 1 7 +1
30DEC26 34.00 P 0.00 0.00 0.00 2.54 +0.16 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 +0.17 32 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 3.39 +0.19 32 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.88 +0.21 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.39 +0.22 32 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 4.91 +0.22 32 0 4 0
30DEC26 40.00 P 0.00 0.00 0.00 5.53 +0.26 32 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 +0.29 32 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.61 +0.32 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.25 +0.32 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.18 +0.60 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.65 +0.37 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 +0.38 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.14 +0.42 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.93 +0.44 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.71 +0.44 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.52 +0.46 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.62 +0.48 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.82 +0.53 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.08 +0.56 31 0 0 0
TOTAL PUT 1,225 16,203 +854
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 14.85
30DEC25 8.25 C 0.00 0.00 0.00 6.62 +0.14 105 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.37 +0.14 100 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.10 +0.11 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.87 +0.14 89 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.62 +0.13 83 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.37 +0.13 78 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.11 +0.12 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 5.00 +0.26 126 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.38 +0.15 72 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.88 +0.14 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.39 +0.15 60 0 12 0
30DEC25 12.00 C 0.00 0.00 0.00 2.88 +0.14 45 0 50 0
30DEC25 12.50 C 0.00 0.00 0.00 2.39 +0.14 42 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 1.91 +0.12 39 0 121 0
30DEC25 13.50 C 0.00 0.00 0.00 1.43 +0.16 34 0 195 0
30DEC25 14.00 C 0.00 0.00 0.00 1.01 +0.13 33 0 145 0
30DEC25 14.50 C 0.00 0.00 0.00 0.64 +0.08 32 0 48 0
30DEC25 15.00 C 0.38 0.38 0.38 0.36 +0.03 30 20 2,526 +20
30DEC25 15.50 C 0.18 0.23 0.18 0.18 0.00 30 127 1,084 +12
30DEC25 16.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 785 0
30DEC25 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 435 0
30DEC25 17.00 C 0.00 0.00 0.00 0.02 0.00 33 0 857 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 977 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 594 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,501 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 734 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 363 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 498 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 194 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 523 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JAN26 10.00 C 0.00 0.00 0.00 5.00 +0.26 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.53 +0.26 71 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.97 +0.19 54 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.51 +0.27 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.94 +0.17 36 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.05 +0.03 36 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.62 +0.09 34 0 130 0
29JAN26 14.00 C 0.00 0.00 0.00 1.32 +0.11 37 0 30 0
29JAN26 14.50 C 0.95 0.95 0.95 1.01 +0.09 36 15 33 +15
29JAN26 15.00 C 0.74 0.74 0.74 0.74 +0.04 35 14 380 -2
29JAN26 15.50 C 0.50 0.51 0.50 0.54 +0.02 36 16 1,052 0
29JAN26 16.00 C 0.38 0.41 0.38 0.38 0.00 35 223 917 +220
29JAN26 16.50 C 0.30 0.30 0.29 0.26 -0.01 35 20 934 +10
29JAN26 17.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 521 0
29JAN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 336 0
29JAN26 18.00 C 0.12 0.12 0.12 0.07 -0.01 35 15 327 0
29JAN26 18.50 C 0.08 0.08 0.08 0.05 -0.01 36 220 361 0
29JAN26 19.00 C 0.07 0.07 0.07 0.03 -0.01 36 20 212 +20
29JAN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 5.00 +0.24 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.53 +0.26 54 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.97 +0.11 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.59 +0.27 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.12 +0.28 44 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.66 +0.22 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.28 +0.22 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.87 +0.15 38 0 0 0
26FEB26 14.00 C 1.45 1.45 1.42 1.54 +0.11 37 60 102 +60
26FEB26 14.50 C 0.00 0.00 0.00 1.25 +0.09 37 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 1.01 +0.08 38 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.80 +0.05 37 0 30 0
26FEB26 16.00 C 0.00 0.00 0.00 0.62 +0.02 37 0 56 0
26FEB26 16.50 C 0.00 0.00 0.00 0.48 +0.02 37 0 373 0
26FEB26 17.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 70 0
26FEB26 18.00 C 0.00 0.00 0.00 0.20 0.00 37 0 30 0
26FEB26 18.50 C 0.00 0.00 0.00 0.15 +0.01 37 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.11 0.00 37 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.08 0.00 37 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.06 0.00 38 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 6.70 +0.15 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.53 +0.23 66 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.20 +0.18 46 0 35 0
30MAR26 9.00 C 0.00 0.00 0.00 5.96 +0.15 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.72 +0.15 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 +0.15 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.22 +0.16 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.00 +0.11 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.53 +0.13 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.06 +0.16 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.60 +0.21 39 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 3.29 +0.27 45 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 2.79 +0.17 39 0 81 0
30MAR26 13.00 C 0.00 0.00 0.00 2.50 +0.11 42 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 2.16 +0.09 42 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 1.80 +0.12 39 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.53 +0.11 40 0 15 0
30MAR26 15.00 C 0.00 0.00 0.00 1.32 +0.12 40 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 1.10 +0.09 40 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 +0.06 40 0 239 0
30MAR26 16.50 C 0.00 0.00 0.00 0.75 +0.04 40 0 654 0
30MAR26 17.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 968 0
30MAR26 17.50 C 0.54 0.54 0.54 0.50 +0.03 40 371 386 +336
30MAR26 18.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 22 0
30MAR26 18.50 C 0.00 0.00 0.00 0.32 +0.02 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 45 0
30MAR26 20.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.10 0.00 39 0 37 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 40 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 6.53 +0.18 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.29 +0.16 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 +0.19 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.80 +0.16 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.61 +0.18 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.37 +0.24 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 +0.17 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 4.71 +0.17 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.28 +0.15 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.89 +0.15 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.53 +0.14 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.16 +0.10 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.86 +0.10 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.62 +0.15 41 0 2 0
29JUN26 14.00 C 0.00 0.00 0.00 2.32 +0.11 40 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.05 +0.08 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.82 +0.06 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.62 +0.06 40 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 1.44 +0.06 41 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 1.28 +0.06 41 0 3 0
29JUN26 17.00 C 0.00 0.00 0.00 1.12 +0.05 41 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 +0.07 41 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.90 +0.07 42 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.81 +0.07 42 0 16 0
29JUN26 19.00 C 0.00 0.00 0.00 0.71 +0.04 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.62 +0.03 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.54 +0.03 42 0 350 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 15 0
29JUN26 24.00 C 0.24 0.24 0.24 0.18 +0.01 42 20 23 +18
29JUN26 25.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 42 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 5.19 +0.07 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 +0.07 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 +0.16 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.09 +0.24 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.76 +0.15 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 +0.17 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 +0.13 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 +0.13 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.63 +0.13 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 +0.11 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 +0.09 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 +0.06 43 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 +0.06 43 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 +0.05 43 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 +0.05 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 +0.05 43 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 +0.04 43 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.03 42 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 +0.04 43 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.85 +0.02 42 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 +0.03 43 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 20 0
29SEP26 22.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 +0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.27 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 0.00 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.34 +0.11 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 +0.13 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.63 +0.14 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.31 +0.15 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 +0.11 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 +0.12 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 +0.18 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 +0.15 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.91 +0.10 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.70 +0.08 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.52 +0.12 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.13 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.14 +0.07 43 0 300 0
30DEC26 16.50 C 0.00 0.00 0.00 1.97 +0.07 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.81 +0.06 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 +0.05 43 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.54 +0.06 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 +0.05 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.30 +0.05 43 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 1.20 +0.04 43 0 10 0
TOTAL CALL 1,141 24,068 +709
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 368 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 312 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 448 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4,712 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 391 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 158 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 328 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 326 0
30DEC25 13.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 767 0
30DEC25 14.00 P 0.11 0.11 0.11 0.11 -0.05 30 20 490 0
30DEC25 14.50 P 0.23 0.24 0.23 0.24 -0.10 29 60 1,020 -10
30DEC25 15.00 P 0.57 0.57 0.57 0.46 -0.15 28 1 1,145 -1
30DEC25 15.50 P 0.00 0.00 0.00 0.78 -0.18 27 0 1,710 0
30DEC25 16.00 P 0.00 0.00 0.00 1.25 -0.14 34 0 794 0
30DEC25 16.50 P 0.00 0.00 0.00 1.67 -0.18 31 0 371 0
30DEC25 17.00 P 0.00 0.00 0.00 2.15 -0.16 0 0 427 0
30DEC25 17.50 P 0.00 0.00 0.00 2.67 -0.16 44 0 821 0
30DEC25 18.00 P 0.00 0.00 0.00 3.15 -0.19 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 3.65 -0.24 0 0 66 0
30DEC25 19.00 P 0.00 0.00 0.00 4.15 -0.18 0 0 21 0
30DEC25 19.50 P 0.00 0.00 0.00 4.66 -0.17 61 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.15 -0.19 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.16 -0.16 75 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.15 -0.17 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.15 -0.15 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.15 -0.15 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.15 -0.18 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.15 -0.24 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 15 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 475 0
29JAN26 13.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 213 0
29JAN26 13.50 P 0.27 0.27 0.25 0.23 -0.06 35 30 202 +11
29JAN26 14.00 P 0.00 0.00 0.00 0.36 -0.09 34 0 211 0
29JAN26 14.50 P 0.00 0.00 0.00 0.55 -0.12 34 0 247 0
29JAN26 15.00 P 0.85 0.85 0.85 0.80 -0.15 34 20 575 0
29JAN26 15.50 P 1.13 1.13 1.13 1.11 -0.16 35 2 1,097 -2
29JAN26 16.00 P 0.00 0.00 0.00 1.50 -0.14 37 0 1,008 0
29JAN26 16.50 P 0.00 0.00 0.00 1.90 -0.14 38 0 510 0
29JAN26 17.00 P 0.00 0.00 0.00 2.30 -0.13 37 0 434 0
29JAN26 17.50 P 0.00 0.00 0.00 2.79 -0.15 42 0 78 0
29JAN26 18.00 P 0.00 0.00 0.00 3.20 -0.20 38 0 30 0
29JAN26 18.50 P 0.00 0.00 0.00 3.67 -0.24 37 0 4 0
29JAN26 19.00 P 0.00 0.00 0.00 4.15 -0.18 0 0 38 0
29JAN26 19.50 P 0.00 0.00 0.00 4.66 -0.23 42 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.15 -0.19 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.24 -0.08 65 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 275 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 99 0
26FEB26 13.00 P 0.26 0.26 0.26 0.27 -0.04 36 15 85 +15
26FEB26 13.50 P 0.00 0.00 0.00 0.40 -0.06 36 0 251 0
26FEB26 14.00 P 0.00 0.00 0.00 0.56 -0.08 36 0 305 0
26FEB26 14.50 P 0.00 0.00 0.00 0.77 -0.11 36 0 283 0
26FEB26 15.00 P 0.00 0.00 0.00 1.02 -0.13 36 0 36 0
26FEB26 15.50 P 0.00 0.00 0.00 1.31 -0.15 36 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.67 -0.15 37 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 1.96 -0.24 34 0 265 0
26FEB26 17.00 P 0.00 0.00 0.00 2.36 -0.25 34 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 2.79 -0.25 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.28 -0.21 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.67 -0.26 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.15 -0.29 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.66 -0.23 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.15 -0.29 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.24 -0.08 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 41 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 0.00 40 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 154 0
30MAR26 12.50 P 0.30 0.31 0.30 0.32 -0.03 39 230 369 +230
30MAR26 13.00 P 0.46 0.46 0.46 0.45 -0.04 39 220 781 +220
30MAR26 13.50 P 0.00 0.00 0.00 0.61 -0.05 39 0 135 0
30MAR26 14.00 P 0.00 0.00 0.00 0.79 -0.07 38 0 54 0
30MAR26 14.50 P 0.00 0.00 0.00 1.01 -0.09 38 0 271 0
30MAR26 15.00 P 0.00 0.00 0.00 1.26 -0.12 38 0 255 0
30MAR26 15.50 P 0.00 0.00 0.00 1.55 -0.14 38 0 32 0
30MAR26 16.00 P 0.00 0.00 0.00 1.90 -0.14 39 0 17 0
30MAR26 16.50 P 2.20 2.20 2.20 2.26 -0.15 40 4 222 -4
30MAR26 17.00 P 0.00 0.00 0.00 2.55 -0.24 37 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 -0.20 39 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.38 -0.25 38 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 3.77 -0.30 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.35 -0.18 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.73 -0.16 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.26 -0.18 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.24 -0.13 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.15 -0.23 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.15 -0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.15 -0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.15 -0.15 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.15 -0.15 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.15 -0.18 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.15 -0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.01 42 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.02 42 0 41 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 19 0
29JUN26 12.50 P 0.00 0.00 0.00 0.72 -0.03 42 0 200 0
29JUN26 13.00 P 0.00 0.00 0.00 0.90 -0.03 42 0 22 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 -0.05 42 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 -0.06 42 0 20 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 -0.05 43 0 49 0
29JUN26 15.00 P 0.00 0.00 0.00 1.85 -0.06 43 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 2.15 -0.06 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.46 -0.08 43 0 34 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 -0.08 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.15 -0.09 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 3.53 -0.09 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.91 -0.10 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 -0.10 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.73 -0.11 45 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 -0.10 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.60 -0.11 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 6.52 -0.12 48 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.41 -0.16 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.32 -0.17 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.26 -0.17 49 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 10.21 -0.25 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.21 -0.15 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.15 -0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.16 -0.23 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.45 -0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 -0.03 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.04 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.04 41 0 72 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 -0.05 41 0 130 0
29SEP26 13.50 P 0.00 0.00 0.00 1.50 -0.07 41 0 120 0
29SEP26 14.00 P 1.72 1.72 1.72 1.75 -0.08 41 210 280 +210
29SEP26 14.50 P 0.00 0.00 0.00 2.03 -0.05 41 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.08 41 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 2.61 -0.07 41 0 225 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 -0.09 41 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 -0.09 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.60 -0.12 41 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 -0.13 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 -0.14 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 4.72 -0.20 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.12 -0.12 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.48 -0.23 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.94 -0.16 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.80 -0.12 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.65 -0.16 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.57 -0.18 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.48 -0.14 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.40 -0.15 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.35 -0.22 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.33 -0.23 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.28 -0.17 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.02 42 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 -0.02 42 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.02 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.04 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.33 -0.04 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.77 -0.08 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 -0.09 41 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 2.28 -0.12 41 0 82 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 -0.09 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.89 -0.10 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.20 -0.10 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.54 -0.17 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.88 -0.12 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 -0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 -0.10 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.39 -0.11 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.78 -0.12 42 0 0 0
TOTAL PUT 812 29,509 +669
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.58
30DEC25 49.00 C 0.00 0.00 0.00 42.80 +0.09 132 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 41.80 +0.09 128 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.31 +0.09 119 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 36.72 -0.01 95 0 28 0
30DEC25 57.50 C 0.00 0.00 0.00 34.32 +0.09 102 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 31.80 +0.04 91 0 28 0
30DEC25 62.50 C 0.00 0.00 0.00 29.19 -0.06 59 0 2 0
30DEC25 65.00 C 0.00 0.00 0.00 26.75 -0.01 69 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.34 +0.08 71 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 21.85 +0.08 64 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.34 +0.04 56 0 28 0
30DEC25 75.00 C 0.00 0.00 0.00 16.70 -0.11 0 0 28 0
30DEC25 77.50 C 0.00 0.00 0.00 14.21 -0.10 25 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 11.71 -0.11 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 9.22 -0.11 17 0 1 0
30DEC25 85.00 C 0.00 0.00 0.00 6.74 -0.13 15 0 1,001 0
30DEC25 87.50 C 0.00 0.00 0.00 4.37 -0.19 15 0 33 0
30DEC25 90.00 C 0.00 0.00 0.00 2.41 -0.19 16 0 248 0
30DEC25 92.50 C 1.50 1.50 0.91 0.97 -0.23 15 12 494 +6
30DEC25 95.00 C 0.55 0.55 0.31 0.30 -0.15 15 6 1,397 +4
30DEC25 97.50 C 0.09 0.09 0.09 0.07 -0.07 16 20 531 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.03 15 0 435 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 248 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 796 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,545 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 632 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 516 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 597 0
29JAN26 67.50 C 0.00 0.00 0.00 24.55 +0.29 46 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.07 +0.30 42 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.60 +0.30 38 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 16.90 +0.06 18 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 14.42 -0.11 18 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 11.95 -0.12 17 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 9.55 -0.13 18 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 7.26 -0.16 17 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 5.21 -0.18 17 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.55 -0.18 18 0 223 0
29JAN26 92.50 C 2.40 2.40 2.40 2.15 -0.19 17 1 2 0
29JAN26 95.00 C 0.00 0.00 0.00 1.22 -0.15 17 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 0.65 -0.12 18 0 61 0
29JAN26 100.00 C 0.36 0.36 0.36 0.31 -0.08 18 1 84 0
29JAN26 102.50 C 0.00 0.00 0.00 0.13 -0.05 17 0 152 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 73 0
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 541 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,380 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 20 0 405 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.74 +0.28 38 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.26 +0.24 34 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.82 +0.22 32 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.10 -0.06 18 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.65 -0.12 18 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.25 -0.14 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.96 -0.15 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.82 -0.17 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 6.07 -0.17 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.35 -0.18 18 0 210 0
26FEB26 92.50 C 0.00 0.00 0.00 2.96 -0.19 18 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 1.96 -0.16 18 0 90 0
26FEB26 97.50 C 0.00 0.00 0.00 1.26 -0.14 18 0 262 0
26FEB26 100.00 C 0.88 0.88 0.88 0.75 -0.11 18 30 91 0
26FEB26 102.50 C 0.00 0.00 0.00 0.43 -0.08 18 0 241 0
26FEB26 105.00 C 0.00 0.00 0.00 0.23 -0.06 18 0 93 0
26FEB26 107.50 C 0.00 0.00 0.00 0.12 -0.04 18 0 194 0
26FEB26 110.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 512 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.74 +0.25 51 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.26 +0.25 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.81 +0.27 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.35 +0.29 42 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.88 +0.28 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.42 +0.22 36 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.99 +0.21 34 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.56 +0.18 31 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.16 +0.20 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.78 +0.18 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.03 -0.12 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.75 -0.14 20 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 10.61 -0.14 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.63 -0.15 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.86 -0.15 20 0 3 0
30MAR26 90.00 C 0.00 0.00 0.00 5.31 -0.15 20 0 1 0
30MAR26 92.50 C 0.00 0.00 0.00 4.01 -0.15 20 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 2.95 -0.13 20 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 2.11 -0.10 20 0 14 0
30MAR26 100.00 C 0.00 0.00 0.00 1.52 -0.10 20 0 50 0
30MAR26 102.50 C 0.00 0.00 0.00 1.04 -0.08 20 0 0 0
30MAR26 105.00 C 0.78 0.78 0.78 0.69 -0.06 20 30 30 +30
30MAR26 107.50 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 5 0
30MAR26 115.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.53 +0.21 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.16 +0.22 32 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.79 +0.22 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.45 +0.22 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.13 +0.21 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.84 +0.16 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.15 -0.37 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.08 -0.09 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 12.15 -0.08 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.37 -0.07 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.74 -0.07 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.30 -0.06 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.02 -0.05 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.91 -0.04 21 0 4 0
29JUN26 97.50 C 0.00 0.00 0.00 3.92 -0.07 21 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 3.21 -0.05 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 2.56 -0.03 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 2.00 -0.03 21 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 1.17 -0.02 21 0 7 0
29JUN26 112.50 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.66 -0.01 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.98 +0.20 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.71 +0.20 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.49 +0.17 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.34 +0.18 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.74 -0.36 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.81 -0.17 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.04 -0.18 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.41 -0.17 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.89 -0.18 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.53 -0.18 22 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 7.33 -0.18 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.24 -0.17 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 5.27 -0.18 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 4.45 -0.16 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.76 -0.13 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.21 -0.09 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.66 -0.13 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.18 -0.13 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.76 -0.10 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.42 -0.10 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.17 -0.08 22 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.94 -0.07 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.77 -0.06 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.04 +0.18 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.92 +0.17 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.88 +0.16 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.92 +0.13 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.80 -0.16 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.11 -0.19 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.59 -0.19 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.16 -0.20 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.83 -0.20 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.66 -0.20 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.56 -0.18 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.60 -0.19 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.72 -0.18 22 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.97 -0.04 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.33 -0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.77 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.23 +0.01 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.67 -0.14 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.27 -0.12 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.93 -0.12 22 0 10 0
TOTAL CALL 100 14,146 +40
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 400 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 360 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 248 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 949 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
30DEC25 67.50 P 0.01 0.01 0.01 0.01 0.00 50 120 297 +120
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 135 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 24 0 760 0
30DEC25 82.50 P 0.05 0.05 0.05 0.01 0.00 19 20 716 +20
30DEC25 85.00 P 0.00 0.00 0.00 0.02 -0.03 15 0 1,791 0
30DEC25 87.50 P 0.00 0.00 0.00 0.15 -0.09 15 0 1,136 0
30DEC25 90.00 P 0.00 0.00 0.00 0.64 -0.16 16 0 615 0
30DEC25 92.50 P 0.00 0.00 0.00 1.76 -0.14 15 0 416 0
30DEC25 95.00 P 0.00 0.00 0.00 3.60 -0.05 15 0 225 0
30DEC25 97.50 P 0.00 0.00 0.00 5.92 +0.05 0 0 218 0
30DEC25 100.00 P 0.00 0.00 0.00 8.42 +0.10 0 0 303 0
30DEC25 102.50 P 0.00 0.00 0.00 10.92 +0.10 0 0 30 0
30DEC25 105.00 P 0.00 0.00 0.00 13.42 +0.10 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 15.92 +0.10 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 18.42 0.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.92 +0.04 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.42 0.00 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.92 0.00 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.42 0.00 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.92 0.00 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 67 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 101 0
29JAN26 80.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 134 0
29JAN26 82.50 P 0.00 0.00 0.00 0.12 -0.03 18 0 255 0
29JAN26 85.00 P 0.52 0.52 0.50 0.34 -0.05 18 2 1,238 +1
29JAN26 87.50 P 0.90 0.90 0.90 0.79 -0.07 18 1 623 +1
29JAN26 90.00 P 1.60 1.60 1.60 1.58 -0.09 18 1 350 0
29JAN26 92.50 P 0.00 0.00 0.00 2.71 -0.07 17 0 36 0
29JAN26 95.00 P 0.00 0.00 0.00 4.30 -0.05 17 0 55 0
29JAN26 97.50 P 0.00 0.00 0.00 6.26 0.00 17 0 343 0
29JAN26 100.00 P 0.00 0.00 0.00 8.49 +0.04 17 0 61 0
29JAN26 102.50 P 0.00 0.00 0.00 10.92 +0.09 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 13.42 +0.10 0 0 31 0
29JAN26 107.50 P 0.00 0.00 0.00 15.92 -0.22 0 0 30 0
29JAN26 110.00 P 0.00 0.00 0.00 18.42 -0.23 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.92 -0.22 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.42 -0.23 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.92 -0.22 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.42 -0.22 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.92 -0.23 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 19 0 27 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 180 0
26FEB26 77.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 775 0
26FEB26 80.00 P 0.41 0.41 0.41 0.15 -0.02 18 10 156 0
26FEB26 82.50 P 0.55 0.55 0.55 0.34 -0.04 18 10 657 +10
26FEB26 85.00 P 0.00 0.00 0.00 0.71 -0.06 18 0 257 0
26FEB26 87.50 P 0.00 0.00 0.00 1.30 -0.08 18 0 66 0
26FEB26 90.00 P 0.00 0.00 0.00 2.19 -0.06 18 0 34 0
26FEB26 92.50 P 3.40 3.41 3.40 3.32 -0.07 18 120 122 +120
26FEB26 95.00 P 0.00 0.00 0.00 4.86 -0.04 18 0 30 0
26FEB26 97.50 P 0.00 0.00 0.00 6.65 -0.03 18 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.72 +0.02 18 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.99 +0.05 18 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.42 +0.09 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.92 -0.23 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.42 -0.23 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.92 -0.23 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.42 -0.24 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.92 -0.24 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 28.42 -0.24 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 -0.02 20 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 217 0
30MAR26 82.50 P 0.00 0.00 0.00 0.79 -0.03 20 0 13 0
30MAR26 85.00 P 0.00 0.00 0.00 1.31 -0.04 20 0 16 0
30MAR26 87.50 P 0.00 0.00 0.00 2.04 -0.04 20 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 2.96 -0.04 20 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 4.15 -0.04 20 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 5.61 -0.02 20 0 20 0
30MAR26 97.50 P 0.00 0.00 0.00 7.30 -0.01 20 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 9.20 +0.01 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 11.31 +0.05 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 13.56 +0.06 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.94 -0.21 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.42 -0.24 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.92 -0.23 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.42 -0.26 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.92 -0.24 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.42 -0.26 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.92 -0.26 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 0.00 21 0 4 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.22 0.00 21 0 3 0
29JUN26 72.50 P 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.65 +0.01 21 0 12 0
29JUN26 77.50 P 0.00 0.00 0.00 1.00 +0.02 21 0 16 0
29JUN26 80.00 P 0.00 0.00 0.00 1.48 +0.03 21 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 2.10 +0.03 21 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 2.88 +0.04 21 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 3.75 -0.02 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.81 +0.03 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 6.09 +0.06 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 7.52 +0.06 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.11 +0.08 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.82 +0.08 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.66 +0.08 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.65 +0.09 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.72 -0.02 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.57 -0.32 19 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.14 -0.03 21 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.49 -0.19 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.92 -0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.42 -0.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.92 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.02 22 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 -0.03 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 -0.04 22 0 8 0
29SEP26 75.00 P 0.00 0.00 0.00 1.29 -0.05 22 0 6 0
29SEP26 77.50 P 0.00 0.00 0.00 1.78 -0.06 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.38 -0.07 22 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 3.15 -0.07 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 4.04 -0.08 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.06 -0.08 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -0.07 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.35 -0.07 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.76 -0.06 22 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 10.29 -0.06 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.97 -0.05 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.73 -0.03 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.60 -0.03 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.57 -0.39 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.71 -0.29 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.59 -0.51 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.73 -0.31 21 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.19 -0.04 22 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.53 -0.15 22 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.94 -0.24 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.93 -0.04 22 0 16 0
30DEC26 72.50 P 0.00 0.00 0.00 1.32 -0.06 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.78 -0.06 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.36 -0.08 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.06 -0.08 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.84 -0.09 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.80 -0.09 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.87 -0.09 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.83 -0.09 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.14 -0.09 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.53 -0.07 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.06 -0.07 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.68 -0.06 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.40 -0.31 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.28 -0.43 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.18 -0.46 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.15 -0.47 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.17 -0.47 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.24 -0.49 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.37 -0.51 21 0 0 0
TOTAL PUT 284 15,973 +272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.02
30DEC25 9.00 C 0.00 0.00 0.00 5.17 +0.04 140 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.60 -0.05 106 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 4.27 -0.23 0 0 10 0
30DEC25 10.00 C 0.00 0.00 0.00 4.04 -0.20 60 0 4 0
30DEC25 10.50 C 0.00 0.00 0.00 3.54 -0.19 50 0 3 0
30DEC25 11.00 C 0.00 0.00 0.00 3.09 -0.12 69 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 2.53 -0.17 0 0 11 0
30DEC25 12.00 C 0.00 0.00 0.00 2.04 -0.15 22 0 36 0
30DEC25 12.50 C 0.00 0.00 0.00 1.55 -0.10 27 0 45 0
30DEC25 13.00 C 0.00 0.00 0.00 1.07 -0.09 24 0 399 0
30DEC25 13.50 C 0.00 0.00 0.00 0.63 -0.10 22 0 910 0
30DEC25 14.00 C 0.32 0.32 0.27 0.31 -0.08 22 8 488 +3
30DEC25 14.50 C 0.19 0.19 0.11 0.13 -0.05 23 748 658 -287
30DEC25 15.00 C 0.05 0.05 0.05 0.05 -0.02 24 19 695 0
30DEC25 15.50 C 0.04 0.04 0.04 0.02 0.00 26 3 304 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 825 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 252 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 95 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 48 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 75 0
29JAN26 9.00 C 0.00 0.00 0.00 5.17 +0.03 84 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.60 -0.05 60 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.30 -0.20 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.05 -0.19 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.09 -0.15 37 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 2.65 -0.07 41 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 2.10 -0.14 27 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.59 -0.18 19 0 140 0
29JAN26 13.00 C 1.15 1.15 1.15 1.26 -0.04 28 1 319 0
29JAN26 13.50 C 0.00 0.00 0.00 0.87 -0.07 26 0 165 0
29JAN26 14.00 C 0.69 0.69 0.68 0.58 -0.06 26 200 327 +174
29JAN26 14.50 C 0.35 0.35 0.35 0.37 -0.05 26 2 153 0
29JAN26 15.00 C 0.21 0.21 0.21 0.22 -0.04 26 11 165 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 53 0
29JAN26 16.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 256 0
29JAN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 111 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.17 +0.01 64 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.84 -0.07 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.60 -0.06 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.34 -0.16 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.10 -0.14 36 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.56 -0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.11 -0.17 28 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.65 -0.14 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.11 -0.20 18 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 1.75 -0.12 27 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 1.38 -0.06 28 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 1.02 -0.08 26 0 206 0
26FEB26 14.00 C 0.00 0.00 0.00 0.75 -0.06 27 0 127 0
26FEB26 14.50 C 0.00 0.00 0.00 0.53 -0.05 27 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 176 0
26FEB26 15.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 1 0
26FEB26 16.00 C 0.18 0.18 0.18 0.16 -0.01 27 15 87 +15
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.17 -0.02 50 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.86 -0.08 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.37 -0.13 30 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.64 -0.09 28 0 66 0
30MAR26 11.00 C 0.00 0.00 0.00 3.18 -0.10 30 0 3 0
30MAR26 11.50 C 0.00 0.00 0.00 2.72 -0.11 29 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.30 -0.02 29 0 54 0
30MAR26 12.50 C 0.00 0.00 0.00 1.96 -0.08 31 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 1.53 -0.14 28 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 1.23 -0.09 29 0 54 0
30MAR26 14.00 C 0.00 0.00 0.00 0.97 -0.08 29 0 349 0
30MAR26 14.50 C 0.00 0.00 0.00 0.76 -0.07 29 0 279 0
30MAR26 15.00 C 0.00 0.00 0.00 0.58 -0.05 29 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.43 -0.05 29 0 144 0
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 209 0
30MAR26 16.50 C 0.27 0.27 0.25 0.23 -0.03 29 52 118 +32
30MAR26 17.00 C 0.00 0.00 0.00 0.16 -0.02 29 0 22 0
30MAR26 17.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 12 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 30 0 14 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 9.00 C 0.00 0.00 0.00 5.17 -0.02 36 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 4.88 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.64 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.40 -0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.14 -0.11 0 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 3.67 -0.11 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.24 -0.13 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 -0.12 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 -0.08 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 -0.09 29 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 -0.07 29 0 41 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.05 30 0 1,506 0
29JUN26 14.00 C 0.00 0.00 0.00 1.25 -0.03 30 0 152 0
29JUN26 14.50 C 0.00 0.00 0.00 1.07 -0.03 31 0 185 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.06 30 0 373 0
29JUN26 15.50 C 0.00 0.00 0.00 0.70 -0.05 31 0 72 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.03 31 0 6 0
29JUN26 16.50 C 0.00 0.00 0.00 0.48 -0.02 31 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 -0.01 31 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 0.31 -0.01 31 0 28 0
29JUN26 18.00 C 0.00 0.00 0.00 0.25 0.00 31 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.10 0.00 32 0 50 0
29SEP26 9.00 C 0.00 0.00 0.00 5.17 -0.08 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -0.12 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 -0.13 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.40 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.18 -0.16 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 -0.19 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.33 -0.09 29 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.07 30 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.62 -0.07 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.31 -0.07 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 -0.06 31 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 1.77 -0.06 32 0 112 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.05 32 0 116 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.04 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 -0.01 33 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 1.01 -0.04 32 0 9 0
29SEP26 16.00 C 0.00 0.00 0.00 0.87 -0.04 32 0 189 0
29SEP26 16.50 C 0.00 0.00 0.00 0.75 -0.04 32 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 -0.04 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.03 33 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 17 0
30DEC26 9.50 C 0.00 0.00 0.00 4.67 -0.15 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.51 -0.09 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.10 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.81 -0.17 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.47 -0.13 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.10 -0.15 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.79 -0.12 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.11 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 -0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 +0.04 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 -0.01 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 +0.03 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.12 0.00 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 0.00 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
TOTAL CALL 1,059 14,053 -62
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 680 0
30DEC25 12.50 P 0.02 0.02 0.02 0.01 0.00 27 1 566 -1
30DEC25 13.00 P 0.06 0.06 0.04 0.03 0.00 24 4 587 -4
30DEC25 13.50 P 0.11 0.11 0.11 0.10 -0.01 23 1 1,264 -1
30DEC25 14.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 395 0
30DEC25 14.50 P 0.00 0.00 0.00 0.61 +0.04 25 0 82 0
30DEC25 15.00 P 0.91 1.08 0.91 1.02 +0.07 25 2 198 +1
30DEC25 15.50 P 0.00 0.00 0.00 1.50 +0.08 30 0 18 0
30DEC25 16.00 P 0.00 0.00 0.00 1.99 +0.09 34 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 2.49 +0.09 40 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 3.00 +0.10 50 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 3.49 +0.09 52 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 3.99 +0.09 57 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.48 +0.08 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 4.99 +0.09 67 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 5.62 +0.22 106 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.06 +0.14 100 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.99 +0.07 94 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.98 +0.08 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.99 +0.09 109 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.98 +0.08 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.98 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 154 0
29JAN26 12.50 P 0.00 0.00 0.00 0.07 0.00 26 0 98 0
29JAN26 13.00 P 0.16 0.16 0.16 0.15 0.00 26 2 166 +2
29JAN26 13.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 146 0
29JAN26 14.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 62 0
29JAN26 14.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 144 0
29JAN26 15.00 P 0.00 0.00 0.00 1.17 +0.05 27 0 150 0
29JAN26 15.50 P 0.00 0.00 0.00 1.59 +0.05 29 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.05 +0.15 31 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.56 +0.15 37 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.00 +0.01 34 0 36 0
29JAN26 17.50 P 0.00 0.00 0.00 3.50 +0.10 38 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.00 +0.10 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.50 +0.10 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 28 0
26FEB26 13.00 P 0.21 0.21 0.21 0.26 +0.01 27 2 34 0
26FEB26 13.50 P 0.40 0.40 0.40 0.42 +0.03 26 1 66 0
26FEB26 14.00 P 0.68 0.68 0.68 0.64 +0.04 26 5 67 -5
26FEB26 14.50 P 0.00 0.00 0.00 0.92 +0.05 26 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.67 +0.07 28 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.05 +0.12 26 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.56 +0.12 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.04 +0.05 33 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 +0.12 34 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 4.00 +0.10 35 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.50 +0.10 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 53 0
30MAR26 11.50 P 0.00 0.00 0.00 0.10 0.00 29 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 0.17 0.00 29 0 119 0
30MAR26 12.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 123 0
30MAR26 13.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 139 0
30MAR26 13.50 P 0.60 0.60 0.60 0.59 +0.02 29 5 84 0
30MAR26 14.00 P 0.84 0.84 0.84 0.83 +0.03 29 5 304 +5
30MAR26 14.50 P 0.00 0.00 0.00 1.10 +0.04 29 0 252 0
30MAR26 15.00 P 0.00 0.00 0.00 1.44 +0.07 29 0 107 0
30MAR26 15.50 P 0.00 0.00 0.00 1.81 +0.06 30 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 2.22 +0.08 31 0 6 0
30MAR26 16.50 P 0.00 0.00 0.00 2.67 +0.18 33 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.10 +0.11 33 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 3.56 +0.10 33 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 4.04 +0.11 35 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 4.52 +0.12 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.02 +0.11 39 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 5.62 +0.22 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.08 +0.16 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.01 +0.11 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.08 +0.16 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.00 +0.10 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.00 +0.10 57 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.00 +0.10 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.06 +0.16 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 0.00 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 31 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 0.00 31 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 +0.02 31 0 10 0
29JUN26 11.50 P 0.00 0.00 0.00 0.35 +0.02 31 0 163 0
29JUN26 12.00 P 0.47 0.47 0.47 0.49 +0.02 31 100 265 +100
29JUN26 12.50 P 0.00 0.00 0.00 0.66 +0.04 31 0 110 0
29JUN26 13.00 P 0.00 0.00 0.00 0.86 +0.05 30 0 1,779 0
29JUN26 13.50 P 1.03 1.03 1.03 1.09 +0.05 30 1 30 +1
29JUN26 14.00 P 0.00 0.00 0.00 1.35 +0.05 30 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 1.69 +0.07 31 0 48 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.05 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.39 +0.09 32 0 11 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 +0.07 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.19 +0.08 33 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 +0.08 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.05 +0.18 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 +0.13 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.95 +0.11 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.40 +0.09 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.88 +0.11 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 +0.11 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.01 33 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 0.00 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 0.00 33 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 0.00 33 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 141 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 +0.01 33 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 +0.03 34 0 115 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 +0.02 34 0 79 0
29SEP26 13.50 P 0.00 0.00 0.00 1.46 +0.02 34 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 +0.03 34 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.04 34 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.05 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.05 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.05 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.05 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 4.30 +0.06 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.73 +0.06 37 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.06 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 +0.03 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 +0.04 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 +0.04 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.05 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.16 +0.06 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.65 +0.06 34 0 5 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.56 +0.08 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.90 +0.08 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 +0.09 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 +0.09 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.03 +0.20 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 +0.20 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.09 36 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 5.29 +0.18 36 0 0 0
TOTAL PUT 129 10,956 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 52.00
30DEC25 37.00 C 0.00 0.00 0.00 15.06 +0.40 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 14.06 +0.39 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 13.06 +0.39 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 12.01 +0.34 0 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 11.07 +0.40 36 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 10.07 +0.40 30 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 9.07 +0.40 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 8.02 +0.34 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 7.07 +0.36 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 6.08 +0.47 21 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 5.01 +0.33 0 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 4.02 +0.34 0 0 42 0
30DEC25 49.00 C 0.00 0.00 0.00 3.08 +0.39 0 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 2.03 +0.30 0 0 121 0
30DEC25 52.50 C 0.36 0.36 0.35 0.26 +0.07 9 25 717 -14
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 11 0 225 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 19 0 56 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 24 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 12.12 +0.06 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 11.13 +0.08 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 10.13 +0.35 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 9.14 +0.47 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 8.16 +0.37 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 7.41 +0.61 30 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 6.17 +0.54 0 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 5.19 +0.51 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 4.17 +0.44 0 0 25 0
29JAN26 49.00 C 3.34 3.34 3.34 3.18 +0.35 0 15 61 -15
29JAN26 50.00 C 0.00 0.00 0.00 2.33 +0.32 10 0 70 0
29JAN26 52.50 C 0.00 0.00 0.00 0.75 +0.16 11 0 146 0
29JAN26 55.00 C 0.19 0.19 0.15 0.14 +0.04 12 60 205 +30
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 11 0 231 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 12.25 +0.19 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 11.26 +0.21 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 10.24 +0.46 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 9.26 +0.54 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 8.27 +0.48 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 7.41 +0.61 20 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 6.31 +0.52 10 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 5.32 +0.52 9 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 4.38 +0.49 11 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 3.39 +0.36 9 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 2.55 +0.29 10 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 1.01 +0.16 11 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 0.28 +0.06 11 0 120 0
26FEB26 57.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 15.24 +0.43 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 14.22 +0.48 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 13.28 +0.48 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 12.32 +0.26 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 11.34 +0.29 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 10.26 +0.44 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 9.34 +0.52 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 8.35 +0.48 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 7.44 +0.61 12 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 6.38 +0.46 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 5.42 +0.44 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 4.56 +0.45 11 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 3.63 +0.34 10 0 3 0
30MAR26 50.00 C 2.90 2.90 2.90 2.85 +0.29 11 2 2 0
30MAR26 52.50 C 1.34 1.34 1.34 1.35 +0.19 11 4 196 +4
30MAR26 55.00 C 0.50 0.54 0.50 0.52 +0.08 12 29 100 +29
30MAR26 57.50 C 0.00 0.00 0.00 0.15 +0.03 12 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 6 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.57 +0.51 0 0 5 0
29JUN26 41.00 C 0.00 0.00 0.00 11.51 +0.46 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.50 +0.35 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.59 +0.45 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 8.60 +0.41 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.61 +0.44 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.57 +0.35 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.69 +0.32 8 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.77 +0.31 9 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.09 +0.39 12 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.33 +0.37 12 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.80 +0.30 12 0 17 0
29JUN26 55.00 C 0.00 0.00 0.00 0.80 +0.15 12 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 +0.10 12 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 +0.04 12 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.57 +0.40 15 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.51 +0.33 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.57 +0.37 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.59 +0.36 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.60 +0.41 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.61 +0.44 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 6.61 +0.39 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 5.73 +0.19 10 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.07 +0.35 13 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.29 +0.33 13 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.58 +0.30 13 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 2.14 +0.22 13 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 +0.13 13 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 0.59 +0.09 13 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 +0.05 13 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.03 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.51 +0.33 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 10.57 +0.36 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.59 +0.36 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.60 +0.41 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.61 +0.43 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.61 +0.38 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.77 +0.23 10 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.14 +0.37 12 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.38 +0.35 12 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.69 +0.32 12 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.32 +0.26 12 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 1.34 +0.19 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.13 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.41 +0.08 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.05 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.03 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
TOTAL CALL 135 2,644 +34
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 97 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 121 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 149 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 16 0 126 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 12 0 323 0
30DEC25 50.00 P 0.02 0.02 0.02 0.02 -0.03 10 15 322 +15
30DEC25 52.50 P 0.85 0.85 0.85 0.72 -0.34 9 15 342 0
30DEC25 55.00 P 0.00 0.00 0.00 3.09 -0.41 20 0 1 0
30DEC25 57.50 P 0.00 0.00 0.00 5.50 -0.43 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 8.10 -0.30 41 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 10.58 -0.65 49 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 13.07 -0.73 56 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 15.60 -0.78 66 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 18.08 -0.67 72 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 20.56 -0.94 76 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 23.10 -0.93 87 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 25.58 -0.94 91 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 12 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.07 -0.04 11 0 200 0
29JAN26 50.00 P 0.32 0.32 0.20 0.19 -0.08 11 90 148 +75
29JAN26 52.50 P 1.07 1.17 1.07 1.10 -0.25 12 57 139 +56
29JAN26 55.00 P 0.00 0.00 0.00 3.11 -0.39 14 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 5.61 -0.43 22 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 8.10 -0.36 28 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 10.58 -0.65 33 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 13.10 -0.70 39 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 15.60 -0.78 44 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 18.08 -0.67 48 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 20.58 -0.92 53 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 23.10 -0.93 58 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.06 11 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 -0.10 11 0 102 0
26FEB26 52.50 P 1.25 1.27 1.25 1.27 -0.24 12 3 23 +3
26FEB26 55.00 P 0.00 0.00 0.00 3.15 -0.38 13 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 5.61 -0.47 18 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 8.10 -0.50 24 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 10.58 -0.65 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 13.10 -0.70 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 15.60 -0.78 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 18.08 -0.67 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 20.59 -0.91 45 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 23.10 -0.93 49 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 23 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 13 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.08 -0.02 12 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.04 12 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.29 -0.06 12 0 102 0
30MAR26 50.00 P 0.50 0.50 0.50 0.50 -0.10 12 4 146 -4
30MAR26 52.50 P 0.00 0.00 0.00 1.50 -0.22 12 0 63 0
30MAR26 55.00 P 0.00 0.00 0.00 3.26 -0.34 13 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 5.61 -0.47 16 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 8.11 -0.49 21 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 10.61 -0.62 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 13.13 -0.67 30 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 15.60 -0.78 33 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 18.08 -0.67 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 20.59 -0.91 39 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 23.14 -0.89 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 25.58 -0.94 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 13 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 +0.01 12 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.18 0.00 12 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 -0.01 12 0 16 0
29JUN26 47.00 P 0.00 0.00 0.00 0.47 -0.03 12 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.70 -0.07 12 0 25 0
29JUN26 49.00 P 0.00 0.00 0.00 1.01 -0.11 12 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 1.45 -0.02 12 0 81 0
29JUN26 52.50 P 0.00 0.00 0.00 2.83 -0.16 12 0 12 0
29JUN26 55.00 P 0.00 0.00 0.00 4.78 -0.30 13 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 7.01 -0.34 14 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.37 -0.36 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.76 -0.45 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.19 -0.20 19 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.66 -0.41 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.24 -0.06 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.55 -0.55 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.15 -0.06 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.07 -0.01 13 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 -0.01 13 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.03 13 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.27 -0.02 13 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.40 -0.04 13 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.57 -0.07 13 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.80 -0.13 13 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 1.08 -0.17 13 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.43 -0.16 13 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.88 -0.16 13 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 3.24 -0.23 13 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 5.14 -0.30 14 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 7.26 -0.34 15 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.58 -0.38 17 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.81 -0.61 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.43 -0.46 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.83 -0.24 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.28 -0.12 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.66 -0.44 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.15 -0.18 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 12 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 12 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 -0.01 12 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.03 12 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.45 -0.04 12 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.65 -0.04 12 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.88 -0.07 12 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 1.21 -0.06 12 0 10 0
30DEC26 49.00 P 0.00 0.00 0.00 1.57 -0.04 12 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 1.94 -0.10 12 0 14 0
30DEC26 52.50 P 0.00 0.00 0.00 3.28 -0.19 12 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.16 -0.28 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.26 -0.34 14 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.58 -0.38 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.01 -0.41 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.50 -0.39 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.95 -0.12 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.33 -0.07 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.76 -0.34 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.18 -0.15 25 0 0 0
TOTAL PUT 184 4,297 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 25.96
30DEC25 15.50 C 0.00 0.00 0.00 10.52 -0.12 109 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 10.27 +0.14 155 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.52 -0.12 96 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 9.02 -0.10 90 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.53 -0.11 88 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 8.04 -0.09 86 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.54 -0.09 80 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 7.03 -0.10 71 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 6.53 -0.07 66 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 6.03 -0.11 61 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 5.03 -0.11 51 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 4.03 -0.11 41 0 4 0
30DEC25 23.00 C 0.00 0.00 0.00 3.07 -0.03 37 0 15 0
30DEC25 24.00 C 0.00 0.00 0.00 2.02 -0.21 20 0 116 0
30DEC25 25.00 C 0.00 0.00 0.00 1.18 -0.06 23 0 232 0
30DEC25 26.00 C 0.00 0.00 0.00 0.51 -0.08 21 0 423 0
30DEC25 27.00 C 0.20 0.20 0.19 0.16 -0.05 21 10 347 -3
30DEC25 28.00 C 0.06 0.06 0.03 0.04 -0.02 21 57 256 +43
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 682 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 8.65 -0.05 67 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.23 +0.05 70 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.68 -0.02 61 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.25 +0.08 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.74 +0.02 58 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.23 +0.09 53 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.11 -0.08 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.19 +0.01 35 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.20 +0.04 28 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.29 0.00 25 0 95 0
29JAN26 25.00 C 0.00 0.00 0.00 1.51 -0.05 23 0 45 0
29JAN26 26.00 C 0.95 0.95 0.95 0.90 -0.07 22 2 105 0
29JAN26 27.00 C 0.55 0.55 0.55 0.47 -0.06 22 10 44 0
29JAN26 28.00 C 0.20 0.20 0.20 0.22 -0.05 21 70 118 +40
29JAN26 29.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 1,430 0
29JAN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.30 +0.05 58 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.68 -0.07 45 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.25 +0.08 48 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.74 -0.01 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.23 -0.03 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.20 -0.06 31 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.23 -0.13 27 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.33 +0.04 26 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.50 -0.07 25 0 0 0
26FEB26 25.00 C 1.73 1.73 1.73 1.77 -0.04 24 15 15 +15
26FEB26 26.00 C 0.00 0.00 0.00 1.18 -0.05 23 0 106 0
26FEB26 27.00 C 0.00 0.00 0.00 0.74 -0.06 23 0 107 0
26FEB26 28.00 C 0.00 0.00 0.00 0.43 -0.06 22 0 0 0
26FEB26 29.00 C 0.28 0.28 0.24 0.24 -0.05 22 230 235 +205
26FEB26 30.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 5 0
26FEB26 32.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.64 -0.12 46 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.27 0.00 57 0 15 0
30MAR26 16.50 C 0.00 0.00 0.00 9.67 -0.09 44 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.15 -0.15 38 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.66 -0.18 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.30 +0.05 46 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.69 -0.10 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.25 -0.05 37 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.74 -0.09 33 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.36 +0.08 37 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.39 +0.13 33 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.41 -0.07 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.59 +0.06 28 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 2.78 0.00 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.13 -0.03 26 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 1.56 -0.07 25 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 0.78 -0.06 25 0 2 0
30MAR26 29.00 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 55 0
30MAR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.80 -0.18 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.32 -0.08 34 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.84 -0.09 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.36 -0.10 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.89 -0.08 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.43 -0.11 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.97 -0.09 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.53 -0.12 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.62 -0.13 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.75 -0.17 27 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.93 -0.21 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.20 -0.21 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.55 -0.21 24 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 1.93 -0.20 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.48 -0.19 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.12 -0.17 23 0 48 0
29JUN26 29.00 C 0.00 0.00 0.00 0.86 -0.15 24 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.62 -0.14 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.45 -0.12 24 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.31 -0.11 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.08 24 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 -0.06 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.89 -0.22 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 -0.09 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.90 -0.17 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.45 -0.16 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -0.12 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.57 -0.13 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.68 -0.17 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 -0.18 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.17 -0.15 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 -0.12 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.93 -0.10 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.42 -0.10 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 -0.10 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.63 -0.08 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.35 -0.08 27 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 1.10 -0.07 27 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 -0.06 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 -0.05 27 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.04 27 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.97 -0.12 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.62 -0.02 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.10 -0.10 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.69 -0.08 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.86 -0.07 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 -0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.41 -0.10 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.84 -0.07 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.30 -0.05 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 -0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.38 -0.11 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.01 -0.11 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.71 -0.10 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.48 -0.09 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.08 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.05 -0.07 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.87 -0.07 27 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.06 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.06 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.06 27 0 0 0
TOTAL CALL 394 5,302 +300
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 107 0
30DEC25 24.00 P 0.00 0.00 0.00 0.03 0.00 22 0 245 0
30DEC25 25.00 P 0.12 0.15 0.12 0.15 +0.01 21 22 322 -8
30DEC25 26.00 P 0.48 0.50 0.48 0.49 +0.01 20 17 426 0
30DEC25 27.00 P 0.00 0.00 0.00 1.13 +0.02 19 0 236 0
30DEC25 28.00 P 0.00 0.00 0.00 2.05 +0.06 20 0 100 0
30DEC25 29.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 5.04 +0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.04 +0.12 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.04 +0.12 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.04 +0.12 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JAN26 22.00 P 0.04 0.04 0.04 0.02 0.00 23 30 92 +30
29JAN26 23.00 P 0.08 0.08 0.08 0.06 0.00 22 10 92 +10
29JAN26 24.00 P 0.18 0.18 0.18 0.17 +0.01 22 15 66 +15
29JAN26 25.00 P 0.00 0.00 0.00 0.40 0.00 22 0 95 0
29JAN26 26.00 P 0.71 0.74 0.71 0.79 0.00 21 21 80 +20
29JAN26 27.00 P 1.35 1.35 1.35 1.37 0.00 20 2 47 0
29JAN26 28.00 P 0.00 0.00 0.00 2.13 +0.01 19 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 3.07 +0.03 22 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 4.04 +0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.04 -0.01 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.04 +0.12 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.25 +0.33 52 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 54 0
26FEB26 24.00 P 0.00 0.00 0.00 0.32 +0.02 23 0 69 0
26FEB26 25.00 P 0.00 0.00 0.00 0.60 +0.01 22 0 56 0
26FEB26 26.00 P 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 1.57 -0.01 21 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.28 0.00 21 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.16 +0.02 23 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.05 -0.01 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.09 +0.04 28 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.04 +0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.25 +0.33 43 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 0.00 25 0 12 0
30MAR26 22.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 24 0
30MAR26 23.00 P 0.00 0.00 0.00 0.32 -0.01 25 0 62 0
30MAR26 24.00 P 0.54 0.54 0.54 0.57 +0.01 25 1 77 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.89 -0.01 25 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.33 -0.01 25 0 145 0
30MAR26 27.00 P 0.00 0.00 0.00 1.87 -0.01 24 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 2.57 +0.03 25 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.31 -0.06 24 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.19 -0.03 25 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.09 -0.04 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.05 -0.05 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.25 +0.33 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.04 +0.07 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.04 +0.07 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.04 +0.12 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 31 0
29JUN26 21.00 P 0.00 0.00 0.00 0.28 -0.05 23 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.48 -0.05 24 0 43 0
29JUN26 23.00 P 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 1.48 -0.05 23 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 2.04 +0.01 23 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 2.57 -0.12 22 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.24 -0.02 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.97 0.00 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.75 +0.02 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.58 +0.04 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.44 +0.06 15 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.32 +0.07 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.23 +0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 +0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.39 +0.42 23 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.05 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 0.00 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.01 27 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.35 +0.01 27 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.01 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 +0.01 27 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 +0.01 27 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.23 -0.01 26 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.59 -0.02 26 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.05 +0.04 26 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 2.65 +0.01 27 0 22 0
29SEP26 27.00 P 0.00 0.00 0.00 3.22 0.00 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.84 -0.02 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.57 -0.01 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.40 +0.07 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.11 -0.03 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.03 +0.05 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.86 +0.02 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 -0.07 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.49 0.00 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.48 +0.10 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.36 +0.04 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 0.00 27 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 -0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 0.00 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 0.00 27 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 0.00 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 -0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 -0.03 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 -0.06 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.51 -0.04 27 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.18 +0.06 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.89 -0.03 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.62 +0.01 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.29 -0.15 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.19 -0.01 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.09 +0.07 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.85 0.00 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.69 +0.01 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.65 +0.12 27 0 0 0
TOTAL PUT 118 3,348 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 400.80
12DEC25 290.00 C 0.00 0.00 0.00 111.69 -1.16 342 0 0 0
12DEC25 295.00 C 0.00 0.00 0.00 106.70 -1.17 328 0 0 0
12DEC25 300.00 C 0.00 0.00 0.00 101.70 -1.15 312 0 0 0
12DEC25 310.00 C 0.00 0.00 0.00 91.74 -1.12 285 0 0 0
12DEC25 320.00 C 0.00 0.00 0.00 81.71 -1.15 254 0 0 0
12DEC25 330.00 C 0.00 0.00 0.00 70.83 -2.03 107 0 0 0
12DEC25 340.00 C 0.00 0.00 0.00 60.83 -2.93 85 0 0 0
12DEC25 350.00 C 0.00 0.00 0.00 50.83 -2.13 0 0 1 0
12DEC25 360.00 C 0.00 0.00 0.00 40.84 -2.05 71 0 0 0
12DEC25 370.00 C 0.00 0.00 0.00 30.85 -2.82 59 0 0 0
12DEC25 380.00 C 0.00 0.00 0.00 20.89 -2.03 47 0 0 0
12DEC25 390.00 C 12.33 12.33 12.33 11.41 -1.59 45 15 17 +6
12DEC25 400.00 C 5.20 5.20 2.44 2.52 -2.35 24 64 346 -26
12DEC25 410.00 C 0.97 0.97 0.20 0.09 -1.26 24 337 2,153 -26
12DEC25 420.00 C 0.19 0.23 0.07 0.01 -0.40 34 1,337 3,796 +570
12DEC25 430.00 C 0.00 0.00 0.00 0.01 -0.14 49 0 746 0
12DEC25 440.00 C 0.00 0.00 0.00 0.01 -0.05 63 0 308 0
12DEC25 450.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
12DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 1 0
12DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
19DEC25 290.00 C 0.00 0.00 0.00 111.90 -1.13 122 0 0 0
19DEC25 295.00 C 0.00 0.00 0.00 106.88 -1.15 116 0 0 0
19DEC25 300.00 C 0.00 0.00 0.00 101.89 -1.15 111 0 0 0
19DEC25 310.00 C 0.00 0.00 0.00 91.90 -2.45 100 0 0 0
19DEC25 320.00 C 0.00 0.00 0.00 81.90 -1.15 89 0 0 0
19DEC25 330.00 C 0.00 0.00 0.00 71.03 -1.96 36 0 0 0
19DEC25 340.00 C 0.00 0.00 0.00 61.04 -3.94 35 0 0 0
19DEC25 350.00 C 0.00 0.00 0.00 51.06 -2.09 33 0 0 0
19DEC25 360.00 C 0.00 0.00 0.00 41.09 -2.10 29 0 0 0
19DEC25 370.00 C 0.00 0.00 0.00 31.20 -2.47 27 0 0 0
19DEC25 380.00 C 0.00 0.00 0.00 21.53 -2.62 25 0 15 0
19DEC25 390.00 C 0.00 0.00 0.00 12.91 -1.59 24 0 18 0
19DEC25 400.00 C 7.70 7.70 5.50 5.42 -1.68 20 55 285 +15
19DEC25 410.00 C 3.35 3.35 1.82 1.84 -1.17 21 447 1,418 +259
19DEC25 420.00 C 0.96 0.96 0.61 0.59 -0.55 23 91 515 +81
19DEC25 430.00 C 0.37 0.37 0.37 0.19 -0.24 25 8 123 +8
19DEC25 440.00 C 0.00 0.00 0.00 0.06 -0.08 27 0 73 0
19DEC25 450.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
19DEC25 460.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
19DEC25 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 215.00 C 0.00 0.00 0.00 187.21 -1.01 144 0 620 0
30DEC25 220.00 C 0.00 0.00 0.00 182.08 -1.53 136 0 30 0
30DEC25 225.00 C 0.00 0.00 0.00 177.20 -0.99 134 0 45 0
30DEC25 230.00 C 0.00 0.00 0.00 172.14 -1.20 128 0 60 0
30DEC25 235.00 C 0.00 0.00 0.00 167.22 -1.17 125 0 15 0
30DEC25 240.00 C 0.00 0.00 0.00 162.22 -1.00 120 0 30 0
30DEC25 245.00 C 0.00 0.00 0.00 157.18 -1.28 115 0 15 0
30DEC25 250.00 C 0.00 0.00 0.00 152.24 -1.35 112 0 60 0
30DEC25 255.00 C 0.00 0.00 0.00 147.25 -0.99 108 0 45 0
30DEC25 260.00 C 0.00 0.00 0.00 142.29 -0.96 105 0 30 0
30DEC25 265.00 C 0.00 0.00 0.00 137.28 -0.98 100 0 15 0
30DEC25 270.00 C 0.00 0.00 0.00 132.28 -0.99 96 0 45 0
30DEC25 275.00 C 0.00 0.00 0.00 127.32 -1.73 93 0 0 0
30DEC25 280.00 C 0.00 0.00 0.00 122.31 -3.39 89 0 0 0
30DEC25 285.00 C 0.00 0.00 0.00 117.35 -0.95 86 0 0 0
30DEC25 290.00 C 0.00 0.00 0.00 112.29 -1.40 81 0 0 0
30DEC25 295.00 C 0.00 0.00 0.00 107.34 -0.98 78 0 0 0
30DEC25 300.00 C 0.00 0.00 0.00 102.28 -1.54 73 0 31 0
30DEC25 310.00 C 0.00 0.00 0.00 92.41 -1.94 68 0 11 0
30DEC25 320.00 C 0.00 0.00 0.00 82.47 -0.92 61 0 52 0
30DEC25 330.00 C 0.00 0.00 0.00 71.38 -2.05 32 0 12 0
30DEC25 340.00 C 0.00 0.00 0.00 62.52 -2.46 48 0 548 0
30DEC25 350.00 C 0.00 0.00 0.00 52.51 -1.05 41 0 2,522 0
30DEC25 360.00 C 0.00 0.00 0.00 41.70 -2.55 26 0 1,680 0
30DEC25 370.00 C 0.00 0.00 0.00 32.06 -1.76 24 0 710 0
30DEC25 380.00 C 23.63 23.63 22.50 23.28 -2.00 24 42 1,985 +2
30DEC25 390.00 C 0.00 0.00 0.00 14.66 -1.44 21 0 2,733 0
30DEC25 400.00 C 8.88 9.60 7.50 7.46 -1.94 18 138 2,711 -54
30DEC25 410.00 C 4.68 4.77 3.40 3.58 -1.23 19 478 3,353 -8
30DEC25 420.00 C 2.10 2.20 1.52 1.55 -0.92 19 172 6,071 +28
30DEC25 430.00 C 0.99 1.04 0.73 0.66 -0.57 20 142 6,294 +75
30DEC25 440.00 C 0.52 0.52 0.44 0.27 -0.37 21 18 3,211 +10
30DEC25 450.00 C 0.33 0.33 0.30 0.11 -0.21 22 16 8,433 -16
30DEC25 460.00 C 0.20 0.22 0.20 0.05 -0.11 24 4 4,499 -3
30DEC25 470.00 C 0.17 0.17 0.17 0.02 -0.07 24 2 2,052 -2
30DEC25 480.00 C 0.09 0.09 0.08 0.01 -0.04 26 393 19,219 -324
30DEC25 490.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 3,905 0
30DEC25 500.00 C 0.14 0.14 0.04 0.01 -0.01 31 3 8,794 -2
30DEC25 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4,793 0
30DEC25 520.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,391 0
30DEC25 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6,673 0
30DEC25 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,597 0
30DEC25 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,465 0
30DEC25 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,152 0
30DEC25 570.00 C 0.00 0.00 0.00 0.01 0.00 48 0 342 0
30DEC25 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,821 0
29JAN26 290.00 C 0.00 0.00 0.00 113.33 -1.48 53 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 108.37 -1.49 51 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 103.42 -0.70 49 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 93.50 -0.85 44 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 83.61 -1.46 40 0 1 0
29JAN26 330.00 C 0.00 0.00 0.00 72.39 -1.69 25 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 62.63 -2.35 24 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 53.04 -0.52 23 0 30 0
29JAN26 360.00 C 0.00 0.00 0.00 43.71 -2.46 23 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 34.82 -3.22 22 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 26.57 -2.93 21 0 55 0
29JAN26 390.00 C 19.65 19.65 19.65 19.65 -1.26 21 4 255 +4
29JAN26 400.00 C 14.90 14.90 14.90 13.34 -1.85 20 10 204 -10
29JAN26 410.00 C 10.34 10.34 8.73 8.97 -1.03 20 65 1,101 -41
29JAN26 420.00 C 6.50 7.03 5.72 5.84 -0.90 21 182 1,782 +92
29JAN26 430.00 C 4.48 4.65 3.78 3.70 -0.76 21 95 2,519 +12
29JAN26 440.00 C 3.04 3.13 2.66 2.29 -0.79 21 65 2,837 -20
29JAN26 450.00 C 2.18 2.23 1.85 1.40 -0.58 22 391 2,451 -180
29JAN26 460.00 C 1.36 1.36 1.36 0.84 -0.42 22 2 950 +2
29JAN26 470.00 C 0.00 0.00 0.00 0.51 -0.28 23 0 819 0
29JAN26 480.00 C 0.00 0.00 0.00 0.30 -0.20 23 0 3,293 0
29JAN26 490.00 C 0.00 0.00 0.00 0.18 -0.14 24 0 1,989 0
29JAN26 500.00 C 0.00 0.00 0.00 0.11 -0.09 24 0 2,268 0
29JAN26 510.00 C 0.49 0.49 0.49 0.07 -0.06 25 1 2,013 -1
29JAN26 520.00 C 0.00 0.00 0.00 0.04 -0.05 25 0 2,780 0
29JAN26 530.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 13,667 0
29JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 1,131 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3,004 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 173 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 31 0 911 0
26FEB26 290.00 C 0.00 0.00 0.00 114.20 -0.61 44 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 109.26 -0.60 42 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 104.33 +0.21 40 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 94.51 +0.16 37 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 84.77 -0.30 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 73.35 -1.92 22 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 63.76 -1.88 22 0 1 0
26FEB26 350.00 C 0.00 0.00 0.00 54.44 -3.53 21 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 45.51 -2.45 21 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 37.14 -2.96 21 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 29.47 -2.67 21 0 53 0
26FEB26 390.00 C 0.00 0.00 0.00 23.34 -1.30 21 0 115 0
26FEB26 400.00 C 17.96 17.96 17.28 17.34 -1.19 21 164 224 +127
26FEB26 410.00 C 13.13 13.13 13.13 12.80 -1.46 21 2 261 -2
26FEB26 420.00 C 9.92 9.92 9.32 9.26 -1.26 21 31 1,648 +14
26FEB26 430.00 C 7.27 7.31 7.00 6.58 -1.06 21 92 357 0
26FEB26 440.00 C 6.01 6.01 5.35 4.61 -0.86 22 19 432 +6
26FEB26 450.00 C 0.00 0.00 0.00 3.18 -0.70 22 0 473 0
26FEB26 460.00 C 0.00 0.00 0.00 2.18 -0.54 22 0 341 0
26FEB26 470.00 C 2.85 2.85 2.85 1.48 -0.42 22 30 804 +30
26FEB26 480.00 C 0.00 0.00 0.00 1.00 -0.32 23 0 1,197 0
26FEB26 490.00 C 0.00 0.00 0.00 0.67 -0.25 23 0 479 0
26FEB26 500.00 C 0.00 0.00 0.00 0.45 -0.18 23 0 516 0
26FEB26 510.00 C 0.00 0.00 0.00 0.30 -0.14 24 0 198 0
26FEB26 520.00 C 0.00 0.00 0.00 0.20 -0.10 24 0 679 0
26FEB26 530.00 C 0.00 0.00 0.00 0.13 -0.08 24 0 390 0
26FEB26 540.00 C 0.63 0.67 0.63 0.09 -0.05 24 11 515 +11
26FEB26 550.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 254 0
26FEB26 560.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 414 0
30MAR26 215.00 C 0.00 0.00 0.00 188.62 -0.75 65 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 183.71 -0.83 63 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 178.74 -3.37 61 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 173.80 -0.82 59 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 168.87 +0.36 58 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 163.93 -1.34 56 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 158.99 +0.41 54 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 154.08 -0.69 53 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 149.12 -0.69 51 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 144.19 -0.66 49 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 139.25 -0.64 47 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 134.32 -1.94 46 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 129.38 +0.33 44 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 124.48 -1.22 43 0 11 0
30MAR26 285.00 C 0.00 0.00 0.00 119.54 +1.24 41 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 114.65 -0.16 40 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 109.77 -0.40 38 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 104.89 -1.27 37 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 95.17 +0.58 34 0 33 0
30MAR26 320.00 C 0.00 0.00 0.00 85.48 -2.27 32 0 16 0
30MAR26 330.00 C 0.00 0.00 0.00 74.09 -3.61 22 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 64.75 -0.89 22 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 55.79 -2.58 22 0 266 0
30MAR26 360.00 C 0.00 0.00 0.00 47.33 -3.30 22 0 556 0
30MAR26 370.00 C 0.00 0.00 0.00 39.47 -1.93 22 0 564 0
30MAR26 380.00 C 0.00 0.00 0.00 32.32 -0.91 22 0 464 0
30MAR26 390.00 C 0.00 0.00 0.00 26.38 -1.03 23 0 866 0
30MAR26 400.00 C 20.90 20.90 20.90 20.95 -0.88 23 15 2,441 0
30MAR26 410.00 C 18.00 18.00 17.38 16.73 -0.83 23 31 832 -15
30MAR26 420.00 C 12.86 13.11 12.86 13.16 -0.81 23 24 2,004 +24
30MAR26 430.00 C 11.20 11.20 11.20 10.48 -0.29 24 2 1,628 -2
30MAR26 440.00 C 9.00 9.00 9.00 8.39 +0.21 25 1 973 0
30MAR26 450.00 C 6.98 6.98 6.98 6.86 +0.68 25 1 4,811 0
30MAR26 460.00 C 6.06 6.06 6.06 5.74 +1.12 26 4 3,744 +4
30MAR26 470.00 C 0.00 0.00 0.00 4.65 +1.24 27 0 3,881 0
30MAR26 480.00 C 0.00 0.00 0.00 3.86 +1.37 28 0 1,945 0
30MAR26 490.00 C 0.00 0.00 0.00 3.25 +1.43 28 0 1,998 0
30MAR26 500.00 C 2.94 2.94 2.94 2.77 +1.44 29 7 2,241 0
30MAR26 510.00 C 2.57 2.57 2.45 2.43 +1.48 30 100 1,583 +100
30MAR26 520.00 C 0.00 0.00 0.00 2.11 +1.43 31 0 5,182 0
30MAR26 530.00 C 0.00 0.00 0.00 1.82 +1.33 32 0 10,210 0
30MAR26 540.00 C 0.00 0.00 0.00 1.59 +1.25 32 0 1,745 0
30MAR26 550.00 C 0.00 0.00 0.00 1.37 +1.13 33 0 484 0
30MAR26 560.00 C 0.00 0.00 0.00 1.25 +1.08 34 0 328 0
30MAR26 570.00 C 0.00 0.00 0.00 1.12 +1.00 35 0 338 0
30MAR26 580.00 C 0.00 0.00 0.00 1.04 +0.95 36 0 2,270 0
29JUN26 220.00 C 0.00 0.00 0.00 183.71 -1.15 50 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 178.74 -3.37 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 173.80 -1.21 47 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 168.87 -1.67 45 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 163.93 -1.34 44 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 158.99 -1.14 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 154.08 -2.09 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 149.12 -1.16 40 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 144.19 -1.10 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 139.25 -0.64 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 134.32 -1.94 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 129.40 -1.11 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 124.48 -1.22 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.67 -2.43 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.83 +0.02 31 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.93 -0.56 30 0 0 0
29JUN26 300.00 C 107.74 107.74 106.76 105.26 -0.90 30 79 78 +76
29JUN26 310.00 C 0.00 0.00 0.00 95.87 +0.12 28 0 2 0
29JUN26 320.00 C 0.00 0.00 0.00 86.71 -2.94 27 0 1 0
29JUN26 330.00 C 0.00 0.00 0.00 76.38 -2.56 24 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 68.07 -2.56 24 0 12 0
29JUN26 350.00 C 0.00 0.00 0.00 60.27 +0.19 24 0 35 0
29JUN26 360.00 C 0.00 0.00 0.00 52.99 +0.10 24 0 41 0
29JUN26 370.00 C 0.00 0.00 0.00 46.22 +0.03 24 0 105 0
29JUN26 380.00 C 0.00 0.00 0.00 40.05 -0.14 24 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 35.11 -0.52 24 0 672 0
29JUN26 400.00 C 0.00 0.00 0.00 29.91 -0.97 24 0 331 0
29JUN26 410.00 C 0.00 0.00 0.00 25.76 -0.65 25 0 134 0
29JUN26 420.00 C 0.00 0.00 0.00 22.21 -1.12 25 0 581 0
29JUN26 430.00 C 18.90 18.90 18.90 19.11 -0.99 25 5 537 0
29JUN26 440.00 C 0.00 0.00 0.00 16.61 -0.86 26 0 494 0
29JUN26 450.00 C 15.10 15.10 15.10 14.63 -0.49 26 2 969 0
29JUN26 460.00 C 0.00 0.00 0.00 12.69 -0.46 27 0 1,212 0
29JUN26 470.00 C 0.00 0.00 0.00 11.10 -0.32 27 0 785 0
29JUN26 480.00 C 10.10 10.10 10.10 9.71 -0.28 27 1 224 -1
29JUN26 490.00 C 0.00 0.00 0.00 8.50 -0.17 28 0 1,209 0
29JUN26 500.00 C 8.18 8.18 8.18 7.53 -0.15 28 25 1,128 -25
29JUN26 510.00 C 0.00 0.00 0.00 6.58 -0.11 29 0 201 0
29JUN26 520.00 C 0.00 0.00 0.00 5.72 -0.22 29 0 426 0
29JUN26 530.00 C 0.00 0.00 0.00 5.11 -0.17 29 0 2,889 0
29JUN26 540.00 C 0.00 0.00 0.00 4.50 -0.14 30 0 531 0
29JUN26 550.00 C 0.00 0.00 0.00 4.08 -0.09 30 0 189 0
29JUN26 560.00 C 0.00 0.00 0.00 3.69 -0.07 31 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 3.32 -0.03 31 0 208 0
29JUN26 580.00 C 0.00 0.00 0.00 2.98 -0.01 32 0 44 0
29SEP26 290.00 C 0.00 0.00 0.00 116.38 +1.31 28 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.82 -3.24 28 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 107.32 +0.71 27 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 98.50 +1.00 26 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 89.97 +0.32 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.62 -1.15 25 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.95 -0.85 25 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 66.32 -1.63 24 0 46 0
29SEP26 360.00 C 0.00 0.00 0.00 59.25 -1.65 24 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 54.02 -0.14 25 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 48.16 +0.42 25 0 1 0
29SEP26 390.00 C 0.00 0.00 0.00 41.77 -0.86 24 0 35 0
29SEP26 400.00 C 0.00 0.00 0.00 36.86 -1.50 24 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 32.57 -0.80 24 0 90 0
29SEP26 420.00 C 0.00 0.00 0.00 29.07 -1.21 24 0 35 0
29SEP26 430.00 C 0.00 0.00 0.00 25.91 -1.01 25 0 129 0
29SEP26 440.00 C 0.00 0.00 0.00 23.18 -1.00 25 0 194 0
29SEP26 450.00 C 0.00 0.00 0.00 20.89 -0.98 26 0 214 0
29SEP26 460.00 C 0.00 0.00 0.00 18.79 -0.80 26 0 152 0
29SEP26 470.00 C 0.00 0.00 0.00 16.64 -1.24 26 0 99 0
29SEP26 480.00 C 0.00 0.00 0.00 15.06 -1.13 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 13.65 -1.02 27 0 45 0
29SEP26 500.00 C 12.76 12.76 12.64 12.19 -1.28 27 26 191 0
29SEP26 510.00 C 0.00 0.00 0.00 11.34 -0.95 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 10.14 -1.04 28 0 110 0
29SEP26 530.00 C 0.00 0.00 0.00 9.19 -1.19 29 0 150 0
29SEP26 540.00 C 0.00 0.00 0.00 8.25 -1.34 29 0 25 0
29SEP26 550.00 C 0.00 0.00 0.00 7.55 -1.26 29 0 267 0
29SEP26 560.00 C 0.00 0.00 0.00 6.93 -1.46 30 0 195 0
29SEP26 570.00 C 0.00 0.00 0.00 6.31 -1.56 30 0 44 0
29SEP26 580.00 C 0.00 0.00 0.00 5.69 -1.67 30 0 27 0
30DEC26 290.00 C 0.00 0.00 0.00 117.34 -2.44 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 112.97 -2.72 23 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 108.67 -0.10 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 100.29 -0.92 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 92.21 -1.21 23 0 2 0
30DEC26 330.00 C 0.00 0.00 0.00 84.45 -1.34 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.97 +0.42 24 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 70.10 -1.95 23 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 63.81 -1.87 23 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 58.00 -1.88 23 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 52.51 -1.78 23 0 11 0
30DEC26 390.00 C 0.00 0.00 0.00 47.52 -1.70 23 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 42.71 -1.65 23 0 50 0
30DEC26 410.00 C 38.20 38.20 38.20 38.46 -1.58 24 9 53 +8
30DEC26 420.00 C 0.00 0.00 0.00 34.94 -0.91 24 0 30 0
30DEC26 430.00 C 0.00 0.00 0.00 31.96 -0.90 24 0 15 0
30DEC26 440.00 C 0.00 0.00 0.00 29.02 -0.87 25 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 26.73 -0.74 25 0 10 0
30DEC26 460.00 C 0.00 0.00 0.00 24.47 -0.72 26 0 13 0
30DEC26 470.00 C 0.00 0.00 0.00 22.41 -0.57 26 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 20.74 -0.57 27 0 65 0
30DEC26 490.00 C 0.00 0.00 0.00 19.09 -0.56 27 0 10 0
30DEC26 500.00 C 0.00 0.00 0.00 17.53 -0.48 27 0 346 0
30DEC26 510.00 C 0.00 0.00 0.00 16.36 -0.43 28 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 15.68 +0.05 29 0 5 0
30DEC26 530.00 C 0.00 0.00 0.00 14.51 +0.02 29 0 7 0
TOTAL CALL 5,258 238,995 +806
12DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
12DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
12DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
12DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
12DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
12DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
12DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 107 0 335 0
12DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
12DEC25 360.00 P 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
12DEC25 370.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
12DEC25 380.00 P 0.00 0.00 0.00 0.06 -0.11 48 0 241 0
12DEC25 390.00 P 0.10 0.20 0.10 0.23 -0.26 35 970 1,473 +121
12DEC25 400.00 P 1.08 1.89 0.88 1.57 -0.31 23 551 663 -79
12DEC25 410.00 P 6.12 8.80 6.12 9.27 +0.99 25 51 1,286 +20
12DEC25 420.00 P 15.60 18.15 15.50 19.20 +1.75 0 91 43 -84
12DEC25 430.00 P 26.30 26.30 26.30 29.20 +1.07 0 5 15 0
12DEC25 440.00 P 0.00 0.00 0.00 39.20 +1.97 0 0 0 0
12DEC25 450.00 P 0.00 0.00 0.00 49.20 +0.58 0 0 0 0
12DEC25 460.00 P 0.00 0.00 0.00 59.20 +0.28 0 0 0 0
12DEC25 470.00 P 0.00 0.00 0.00 69.20 -0.02 0 0 0 0
12DEC25 480.00 P 0.00 0.00 0.00 79.20 -0.32 0 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 89.20 -0.31 0 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 99.20 +2.00 0 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 109.20 +1.98 0 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 119.20 -1.52 0 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 129.20 -1.82 0 0 0 0
19DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
19DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
19DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
19DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
19DEC25 340.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
19DEC25 350.00 P 0.04 0.04 0.04 0.02 -0.03 34 440 440 +440
19DEC25 360.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 0 0
19DEC25 370.00 P 0.00 0.00 0.00 0.15 -0.11 27 0 0 0
19DEC25 380.00 P 0.40 0.40 0.40 0.45 -0.21 24 2 336 +2
19DEC25 390.00 P 0.96 1.29 0.85 1.42 -0.22 22 221 653 +188
19DEC25 400.00 P 3.25 4.36 3.00 4.08 -0.05 19 270 544 +139
19DEC25 410.00 P 8.90 10.50 8.57 10.54 +0.62 19 15 128 +6
19DEC25 420.00 P 16.30 16.50 16.30 19.62 +1.43 23 68 68 +68
19DEC25 430.00 P 27.20 27.20 27.20 29.26 +1.13 25 5 15 +5
19DEC25 440.00 P 0.00 0.00 0.00 39.20 +1.82 0 0 0 0
19DEC25 450.00 P 0.00 0.00 0.00 49.20 +0.58 0 0 0 0
19DEC25 460.00 P 0.00 0.00 0.00 59.20 +0.28 0 0 0 0
19DEC25 470.00 P 0.00 0.00 0.00 69.20 -0.02 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 79.20 -0.32 0 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 89.20 -0.31 0 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 99.20 +0.96 0 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 109.20 +1.98 0 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 119.20 -1.52 0 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 129.20 -1.82 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,865 0
30DEC25 220.00 P 0.00 0.00 0.00 0.01 0.00 82 0 374 0
30DEC25 225.00 P 0.00 0.00 0.00 0.01 0.00 79 0 171 0
30DEC25 230.00 P 0.00 0.00 0.00 0.01 0.00 77 0 504 0
30DEC25 235.00 P 0.00 0.00 0.00 0.01 0.00 74 0 320 0
30DEC25 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 418 0
30DEC25 245.00 P 0.00 0.00 0.00 0.01 0.00 68 0 239 0
30DEC25 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 774 0
30DEC25 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 176 0
30DEC25 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 401 0
30DEC25 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 305 0
30DEC25 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 581 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 262 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,373 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 816 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 720 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,170 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,297 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2,785 0
30DEC25 320.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 1,585 0
30DEC25 330.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,093 0
30DEC25 340.00 P 0.17 0.17 0.17 0.07 -0.04 30 20 3,059 +20
30DEC25 350.00 P 0.22 0.22 0.22 0.15 -0.06 28 7 5,361 0
30DEC25 360.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 2,180 0
30DEC25 370.00 P 0.48 0.48 0.48 0.63 -0.12 23 10 6,051 0
30DEC25 380.00 P 0.85 0.98 0.85 1.33 -0.15 21 29 12,115 -7
30DEC25 390.00 P 1.97 2.46 1.80 2.76 -0.12 19 815 6,424 +29
30DEC25 400.00 P 4.89 5.80 4.35 5.65 +0.14 17 199 8,227 -21
30DEC25 410.00 P 9.90 11.98 9.80 11.75 +0.52 17 46 9,137 +16
30DEC25 420.00 P 18.35 19.70 18.35 19.63 +0.95 16 122 10,252 -2
30DEC25 430.00 P 26.90 26.90 26.90 29.45 +1.32 20 1 5,245 +1
30DEC25 440.00 P 37.00 39.22 37.00 39.21 +1.78 21 98 1,288 +14
30DEC25 450.00 P 48.50 48.57 48.05 49.20 +0.58 0 100 3,526 -116
30DEC25 460.00 P 58.61 58.77 58.05 59.20 +0.28 0 86 813 +85
30DEC25 470.00 P 0.00 0.00 0.00 69.20 -0.02 0 0 0 0
30DEC25 480.00 P 0.00 0.00 0.00 79.20 -0.32 0 0 156 0
30DEC25 490.00 P 0.00 0.00 0.00 89.20 -0.62 0 0 30 0
30DEC25 500.00 P 0.00 0.00 0.00 99.20 +0.96 0 0 0 0
30DEC25 510.00 P 0.00 0.00 0.00 109.20 -1.22 0 0 0 0
30DEC25 520.00 P 0.00 0.00 0.00 119.20 -1.52 0 0 0 0
30DEC25 530.00 P 0.00 0.00 0.00 129.20 -1.82 0 0 0 0
30DEC25 540.00 P 0.00 0.00 0.00 139.20 +1.57 0 0 0 0
30DEC25 550.00 P 0.00 0.00 0.00 149.20 +0.76 0 0 15 0
30DEC25 560.00 P 0.00 0.00 0.00 159.20 +1.39 0 0 0 0
30DEC25 570.00 P 0.00 0.00 0.00 169.20 -2.28 0 0 0 0
30DEC25 580.00 P 0.00 0.00 0.00 179.20 +2.00 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 295.00 P 0.24 0.24 0.24 0.01 -0.01 27 60 237 -60
29JAN26 300.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 105 0
29JAN26 320.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 173 0
29JAN26 330.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 274 0
29JAN26 340.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 357 0
29JAN26 350.00 P 0.79 0.79 0.79 0.77 -0.02 23 10 784 -10
29JAN26 360.00 P 0.00 0.00 0.00 1.35 -0.08 22 0 1,601 0
29JAN26 370.00 P 1.85 2.15 1.85 2.39 -0.06 22 274 2,080 +265
29JAN26 380.00 P 3.25 3.56 3.07 4.08 -0.04 21 65 2,394 +10
29JAN26 390.00 P 5.40 6.38 5.37 6.61 +0.09 20 214 2,811 +6
29JAN26 400.00 P 9.17 10.28 8.93 10.25 +0.21 19 98 3,293 -6
29JAN26 410.00 P 14.55 15.80 14.55 15.91 +0.51 19 8 2,635 -2
29JAN26 420.00 P 22.00 22.00 22.00 22.70 -0.62 19 1 863 0
29JAN26 430.00 P 0.00 0.00 0.00 31.47 +2.03 21 0 1,542 0
29JAN26 440.00 P 0.00 0.00 0.00 40.24 +1.52 21 5 605 0
29JAN26 450.00 P 0.00 0.00 0.00 49.57 +0.15 22 0 207 0
29JAN26 460.00 P 58.97 59.19 58.74 59.26 +0.34 22 110 534 -8
29JAN26 470.00 P 0.00 0.00 0.00 69.20 -0.02 0 0 70 0
29JAN26 480.00 P 0.00 0.00 0.00 79.20 -0.32 0 0 14 0
29JAN26 490.00 P 0.00 0.00 0.00 89.20 -0.62 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 99.20 -0.92 0 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 109.20 -1.22 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 119.20 -1.52 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 129.20 -1.82 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 139.20 +1.21 0 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 149.20 +0.76 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 159.20 +1.16 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 169.20 -2.28 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 179.20 -0.91 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.03 0.00 23 0 80 0
26FEB26 310.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 44 0
26FEB26 320.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 758 0
26FEB26 330.00 P 0.00 0.00 0.00 0.36 +0.11 22 0 1,277 0
26FEB26 340.00 P 0.00 0.00 0.00 0.71 +0.14 22 0 508 0
26FEB26 350.00 P 1.41 1.41 1.41 1.36 +0.21 21 1 160 0
26FEB26 360.00 P 2.36 2.44 2.36 2.42 +0.24 21 51 693 +30
26FEB26 370.00 P 3.38 3.77 3.38 3.78 +0.20 21 31 1,244 +15
26FEB26 380.00 P 5.35 6.02 5.30 6.04 +0.26 20 147 1,596 +38
26FEB26 390.00 P 8.38 8.93 8.02 9.14 +0.21 20 175 1,921 +65
26FEB26 400.00 P 11.94 13.09 11.94 13.15 +0.17 20 108 3,086 +55
26FEB26 410.00 P 17.70 17.70 17.70 18.64 +0.65 20 10 1,255 -10
26FEB26 420.00 P 0.00 0.00 0.00 25.10 +0.35 20 0 1,009 0
26FEB26 430.00 P 33.00 33.00 33.00 33.39 +2.05 21 1 687 0
26FEB26 440.00 P 0.00 0.00 0.00 41.63 +1.68 21 0 196 0
26FEB26 450.00 P 0.00 0.00 0.00 50.44 +1.02 22 0 219 0
26FEB26 460.00 P 0.00 0.00 0.00 59.71 +0.79 22 0 349 0
26FEB26 470.00 P 0.00 0.00 0.00 69.33 +0.11 22 0 50 0
26FEB26 480.00 P 0.00 0.00 0.00 79.20 -0.32 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 89.20 -0.62 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 99.20 -0.92 0 0 0 0
26FEB26 510.00 P 0.00 0.00 0.00 109.20 -1.22 0 0 0 0
26FEB26 520.00 P 0.00 0.00 0.00 119.20 -1.52 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 129.20 -1.82 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 139.20 -2.02 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 149.20 +0.76 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 159.20 -1.52 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 122 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 337 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 23 0 183 0
30MAR26 275.00 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
30MAR26 280.00 P 0.00 0.00 0.00 0.03 0.00 23 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.05 0.00 23 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.08 0.00 23 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 946 0
30MAR26 310.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 1,214 0
30MAR26 320.00 P 1.40 1.40 1.40 0.74 +0.04 23 15 940 +15
30MAR26 330.00 P 0.00 0.00 0.00 1.32 +0.04 23 0 960 0
30MAR26 340.00 P 2.53 2.78 2.53 2.22 +0.04 23 16 1,641 +16
30MAR26 350.00 P 3.58 3.87 3.58 3.59 +0.08 22 73 6,908 +37
30MAR26 360.00 P 5.50 5.50 5.45 5.45 +0.22 22 2 7,805 +2
30MAR26 370.00 P 7.30 7.78 7.30 7.66 +0.01 22 14 1,325 +14
30MAR26 380.00 P 9.95 10.98 9.95 10.82 +0.14 22 32 1,521 +22
30MAR26 390.00 P 14.20 15.09 13.66 14.74 +0.20 21 44 2,269 -15
30MAR26 400.00 P 18.88 19.28 18.88 19.51 +0.21 21 33 3,098 +17
30MAR26 410.00 P 25.86 25.86 25.86 25.86 +0.61 22 10 2,923 0
30MAR26 420.00 P 0.00 0.00 0.00 33.43 +1.67 23 0 1,905 0
30MAR26 430.00 P 0.00 0.00 0.00 41.02 +3.44 24 0 4,692 0
30MAR26 440.00 P 46.00 46.00 46.00 49.11 +4.13 25 3 1,097 0
30MAR26 450.00 P 0.00 0.00 0.00 59.35 +5.72 28 0 697 0
30MAR26 460.00 P 0.00 0.00 0.00 66.37 +4.50 26 0 721 0
30MAR26 470.00 P 0.00 0.00 0.00 74.29 +1.45 25 0 179 0
30MAR26 480.00 P 0.00 0.00 0.00 83.52 +3.56 25 0 51 0
30MAR26 490.00 P 0.00 0.00 0.00 92.86 -0.23 26 0 29 0
30MAR26 500.00 P 0.00 0.00 0.00 102.33 +1.08 26 0 35 0
30MAR26 510.00 P 0.00 0.00 0.00 111.88 +1.46 26 0 2 0
30MAR26 520.00 P 0.00 0.00 0.00 121.44 -0.41 26 0 0 0
30MAR26 530.00 P 0.00 0.00 0.00 131.08 -1.69 26 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 140.79 -2.07 26 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 150.51 +2.07 24 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 160.23 -0.49 0 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 170.01 -1.47 0 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 179.83 -0.28 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 25 0 189 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.05 0.00 24 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.07 0.00 24 0 73 0
29JUN26 255.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 194 0
29JUN26 275.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 235 0
29JUN26 280.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 92 0
29JUN26 285.00 P 0.00 0.00 0.00 0.64 +0.02 24 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.85 +0.04 24 0 351 0
29JUN26 295.00 P 0.00 0.00 0.00 1.07 +0.03 24 0 96 0
29JUN26 300.00 P 0.00 0.00 0.00 1.42 +0.10 24 0 304 0
29JUN26 310.00 P 0.00 0.00 0.00 2.19 +0.15 24 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 3.25 +0.22 24 0 548 0
29JUN26 330.00 P 4.97 4.97 4.97 4.64 +0.23 24 50 1,666 +50
29JUN26 340.00 P 6.40 6.40 6.40 6.38 +0.17 24 42 1,229 +40
29JUN26 350.00 P 0.00 0.00 0.00 8.35 -0.02 24 0 2,259 0
29JUN26 360.00 P 10.85 10.85 10.85 11.04 +0.50 24 4 1,553 0
29JUN26 370.00 P 14.05 14.05 14.05 14.21 +0.64 23 15 967 +15
29JUN26 380.00 P 0.00 0.00 0.00 17.92 +0.65 23 0 1,500 0
29JUN26 390.00 P 0.00 0.00 0.00 22.30 +0.79 23 0 919 0
29JUN26 400.00 P 0.00 0.00 0.00 27.16 +0.78 23 0 1,701 0
29JUN26 410.00 P 0.00 0.00 0.00 32.76 +0.72 23 0 275 0
29JUN26 420.00 P 39.30 39.32 39.30 39.32 +0.19 24 4 1,160 +4
29JUN26 430.00 P 0.00 0.00 0.00 47.33 +2.75 25 0 1,100 0
29JUN26 440.00 P 0.00 0.00 0.00 54.84 +1.68 25 0 438 0
29JUN26 450.00 P 0.00 0.00 0.00 62.77 +3.42 26 0 408 0
29JUN26 460.00 P 0.00 0.00 0.00 70.33 +2.58 26 0 361 0
29JUN26 470.00 P 0.00 0.00 0.00 78.81 +1.17 26 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 87.48 +1.79 26 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 96.28 -1.03 26 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 105.29 +2.30 27 0 37 0
29JUN26 510.00 P 0.00 0.00 0.00 114.54 -1.65 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 123.68 +0.88 27 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 133.10 +0.33 28 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 142.72 -0.56 28 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 151.88 +0.72 27 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 161.40 +0.68 27 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 171.80 +0.32 30 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 181.05 +0.94 29 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.30 +0.13 25 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 2.77 +0.12 25 0 71 0
29SEP26 300.00 P 0.00 0.00 0.00 3.35 +0.21 25 0 269 0
29SEP26 310.00 P 0.00 0.00 0.00 4.68 +0.30 25 0 212 0
29SEP26 320.00 P 0.00 0.00 0.00 6.30 +0.40 25 0 852 0
29SEP26 330.00 P 0.00 0.00 0.00 8.21 +0.43 25 0 498 0
29SEP26 340.00 P 10.66 10.94 10.66 10.57 +0.42 25 117 677 +117
29SEP26 350.00 P 0.00 0.00 0.00 13.41 +0.57 25 0 754 0
29SEP26 360.00 P 16.83 16.83 16.83 16.43 +0.42 25 1 842 +1
29SEP26 370.00 P 0.00 0.00 0.00 19.82 +0.10 25 0 503 0
29SEP26 380.00 P 0.00 0.00 0.00 24.10 +0.42 25 0 356 0
29SEP26 390.00 P 0.00 0.00 0.00 28.85 +0.66 25 0 513 0
29SEP26 400.00 P 34.00 34.00 34.00 34.00 +0.70 25 3 371 0
29SEP26 410.00 P 0.00 0.00 0.00 39.75 +0.81 25 0 170 0
29SEP26 420.00 P 0.00 0.00 0.00 46.39 +1.14 26 0 275 0
29SEP26 430.00 P 0.00 0.00 0.00 52.41 +0.33 25 0 128 0
29SEP26 440.00 P 0.00 0.00 0.00 59.65 +0.78 26 0 274 0
29SEP26 450.00 P 0.00 0.00 0.00 67.68 -0.52 26 0 374 0
29SEP26 460.00 P 0.00 0.00 0.00 75.44 +1.35 27 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 83.49 -0.31 27 0 32 0
29SEP26 480.00 P 0.00 0.00 0.00 92.00 +1.89 28 0 5 0
29SEP26 490.00 P 0.00 0.00 0.00 100.37 +1.09 28 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 108.59 +0.95 27 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 117.66 -2.62 28 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 126.17 -2.30 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 135.57 -2.54 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.26 +0.01 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 154.73 +1.05 30 0 67 0
29SEP26 560.00 P 0.00 0.00 0.00 163.16 +2.44 28 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 172.60 -2.52 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 181.93 +0.11 28 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 3.52 -0.16 24 0 19 0
30DEC26 295.00 P 0.00 0.00 0.00 4.28 -0.04 25 0 66 0
30DEC26 300.00 P 0.00 0.00 0.00 4.96 -0.05 25 0 88 0
30DEC26 310.00 P 0.00 0.00 0.00 6.53 -0.04 25 0 66 0
30DEC26 320.00 P 0.00 0.00 0.00 8.40 -0.05 25 0 35 0
30DEC26 330.00 P 0.00 0.00 0.00 10.74 -0.01 25 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 13.30 +0.03 25 0 21 0
30DEC26 350.00 P 16.10 16.10 16.10 16.20 -0.20 25 2 340 -2
30DEC26 360.00 P 20.01 20.01 20.01 19.41 -0.17 24 40 329 0
30DEC26 370.00 P 0.00 0.00 0.00 23.56 +0.22 25 0 471 0
30DEC26 380.00 P 0.00 0.00 0.00 27.68 +0.05 25 0 76 0
30DEC26 390.00 P 0.00 0.00 0.00 31.85 -0.47 24 0 103 0
30DEC26 400.00 P 0.00 0.00 0.00 37.61 +0.11 25 0 204 0
30DEC26 410.00 P 0.00 0.00 0.00 43.22 +0.08 25 0 156 0
30DEC26 420.00 P 0.00 0.00 0.00 50.10 +0.87 25 0 3 0
30DEC26 430.00 P 0.00 0.00 0.00 56.71 +0.55 26 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 63.72 +0.55 26 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 71.10 +0.49 26 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 78.74 -0.48 27 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 86.57 +0.98 27 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 94.63 +1.08 27 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 103.00 +0.98 27 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 110.21 +0.25 27 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 119.88 -0.40 28 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 128.54 +0.07 28 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 137.33 -0.78 28 0 0 0
TOTAL PUT 6,111 206,268 +1,566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 28.92
30DEC25 15.50 C 0.00 0.00 0.00 13.45 -0.04 99 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.01 +0.02 133 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.58 +0.07 145 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.03 +0.04 126 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.45 -0.08 72 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 10.95 -0.07 62 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.45 -0.04 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.59 +0.09 108 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.95 -0.07 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.95 -0.07 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.02 +0.06 68 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.96 -0.05 37 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.06 +0.06 55 0 2 0
30DEC25 25.00 C 0.00 0.00 0.00 3.97 -0.03 29 0 49 0
30DEC25 26.00 C 0.00 0.00 0.00 2.93 -0.08 0 0 66 0
30DEC25 27.00 C 0.00 0.00 0.00 1.98 -0.05 17 0 200 0
30DEC25 28.00 C 0.00 0.00 0.00 1.08 -0.05 16 0 21 0
30DEC25 29.00 C 0.47 0.47 0.47 0.46 -0.04 18 15 242 -15
30DEC25 30.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 122 0
30DEC25 31.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 75 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 11.12 +0.06 77 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 10.45 -0.09 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 9.95 -0.09 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.59 +0.09 62 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.95 -0.13 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.02 -0.03 30 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.96 -0.20 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.06 -0.01 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.16 +0.06 31 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 3.17 +0.04 25 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 2.20 +0.02 19 0 70 0
29JAN26 28.00 C 0.00 0.00 0.00 1.42 -0.02 19 0 18 0
29JAN26 29.00 C 0.90 0.90 0.90 0.83 -0.04 19 6 90 0
29JAN26 30.00 C 0.45 0.45 0.45 0.43 -0.05 19 2 134 0
29JAN26 31.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 94 0
29JAN26 32.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.98 -0.11 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.59 0.00 43 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.99 -0.09 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.00 -0.04 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.02 -0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.03 -0.13 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.25 -0.04 31 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.16 -0.06 21 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.18 -0.08 17 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.39 +0.02 19 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 1.66 +0.01 19 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 1.07 -0.02 19 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.39 -0.02 19 0 19 0
26FEB26 32.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.51 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.01 -0.17 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.58 -0.08 38 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.03 -0.09 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.52 -0.16 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.12 -0.06 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.53 -0.16 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.98 -0.19 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.59 -0.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.01 -0.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.03 -0.20 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.07 -0.18 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.25 -0.04 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.27 -0.04 20 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.40 -0.16 20 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 2.64 0.00 20 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 1.95 -0.02 20 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 1.39 0.00 20 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.96 -0.01 20 0 65 0
30MAR26 31.00 C 0.00 0.00 0.00 0.63 -0.01 20 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 0.42 -0.01 21 0 3 0
30MAR26 33.00 C 0.00 0.00 0.00 0.26 -0.01 21 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.21 +0.03 47 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.71 +0.05 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.22 +0.10 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.73 +0.05 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.24 +0.06 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.73 +0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.22 +0.05 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.75 +0.05 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.23 0.00 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.28 -0.13 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.36 +0.11 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.40 +0.13 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.56 +0.08 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.62 +0.02 23 0 2 0
29JUN26 26.00 C 3.93 3.93 3.93 3.77 -0.03 22 1 17 +1
29JUN26 27.00 C 0.00 0.00 0.00 3.10 +0.06 22 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.39 -0.05 21 0 4 0
29JUN26 29.00 C 0.00 0.00 0.00 1.85 -0.05 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 -0.04 21 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 1.01 -0.05 21 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.53 -0.04 21 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.38 -0.02 21 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.13 -0.02 21 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.73 +0.05 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.24 +0.06 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.74 +0.05 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.23 +0.06 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.75 +0.05 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.27 +0.04 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.32 -0.09 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.37 +0.12 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.45 +0.10 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.59 +0.09 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.72 -0.14 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.10 +0.12 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.40 -0.06 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 -0.06 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.34 -0.06 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 -0.06 23 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.51 -0.05 22 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.21 -0.05 22 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 -0.05 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.77 -0.04 23 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 -0.03 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 +0.07 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.30 +0.07 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.34 -0.07 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.42 +0.05 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.51 -0.02 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.68 +0.05 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.84 -0.04 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.19 -0.16 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 -0.03 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.17 -0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.69 -0.04 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.27 -0.03 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 -0.03 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 -0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.28 -0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
TOTAL CALL 24 1,740 -14
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 320 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 55 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 252 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 152 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 256 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 198 0
30DEC25 28.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 268 0
30DEC25 29.00 P 0.00 0.00 0.00 0.52 -0.01 18 0 73 0
30DEC25 30.00 P 0.00 0.00 0.00 1.22 +0.02 20 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 2.09 +0.04 19 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 3.08 -0.05 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 6.14 +0.09 52 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 7.17 +0.06 62 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 8.23 +0.19 74 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.17 +0.13 74 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 45 0
29JAN26 26.00 P 0.00 0.00 0.00 0.06 0.00 20 0 154 0
29JAN26 27.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 80 0
29JAN26 28.00 P 0.38 0.38 0.38 0.41 -0.02 19 2 4 +2
29JAN26 29.00 P 0.77 0.77 0.77 0.82 -0.03 19 7 7 0
29JAN26 30.00 P 0.00 0.00 0.00 1.43 -0.03 19 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 2.19 +0.01 19 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 3.14 +0.01 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.15 +0.10 36 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.17 +0.06 41 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.23 +0.15 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.17 +0.12 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.05 0.00 20 0 49 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 0.00 19 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.29 0.00 19 0 31 0
26FEB26 28.00 P 0.00 0.00 0.00 0.59 +0.01 20 0 4 0
26FEB26 29.00 P 0.00 0.00 0.00 1.01 -0.01 19 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 1.60 -0.01 20 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.38 +0.09 21 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.16 +0.03 19 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.16 0.00 23 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.17 +0.05 31 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.17 +0.06 35 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.23 +0.10 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.17 +0.12 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 0.00 21 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 0.00 21 0 25 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 0.00 20 0 31 0
30MAR26 27.00 P 0.00 0.00 0.00 0.48 +0.01 21 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.81 0.00 21 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 1.25 -0.01 21 0 23 0
30MAR26 30.00 P 1.73 1.73 1.73 1.82 -0.02 21 7 7 +7
30MAR26 31.00 P 0.00 0.00 0.00 2.52 +0.06 21 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 3.28 -0.07 20 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.19 -0.05 22 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 5.23 +0.03 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.17 +0.05 27 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.09 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.23 +0.10 35 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.17 +0.12 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 0.00 21 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.49 -0.01 21 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 -0.02 21 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 -0.04 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.02 -0.01 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.62 0.00 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.22 -0.08 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.92 -0.23 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.77 -0.06 20 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.53 -0.23 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.53 -0.05 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.46 -0.01 20 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.42 -0.05 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.38 -0.03 21 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.58 -0.02 23 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.84 -0.02 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.16 -0.02 23 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.55 -0.02 23 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.96 -0.02 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 -0.02 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.17 -0.02 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.84 -0.01 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.56 -0.01 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.34 -0.01 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 0.00 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.03 +0.01 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.93 +0.02 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 0.00 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.79 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 0.00 23 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 0.00 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 0.00 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 0.00 23 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.36 0.00 23 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.76 0.00 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.17 +0.01 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.70 +0.01 22 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 +0.02 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 +0.01 23 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.74 +0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.50 +0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.30 +0.02 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.15 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.03 +0.03 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 +0.03 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.86 +0.03 27 0 0 0
TOTAL PUT 16 2,589 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 114.00
12DEC25 80.00 C 0.00 0.00 0.00 34.09 +2.38 312 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 31.51 +2.30 200 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 29.01 +2.30 181 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 26.51 +2.29 163 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 24.04 +2.32 192 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 21.54 +2.32 172 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 19.00 +2.28 0 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 16.51 +2.29 97 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 14.02 +2.30 100 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 11.51 +2.29 66 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 9.01 +2.29 51 0 0 0
12DEC25 107.50 C 7.20 7.20 6.35 6.56 +2.31 62 300 140 -200
12DEC25 110.00 C 4.40 4.90 4.11 4.11 +2.18 48 65 487 -57
12DEC25 112.50 C 2.60 2.60 1.58 1.71 +1.40 30 40 1,451 -28
12DEC25 115.00 C 1.00 1.00 0.18 0.22 -0.08 24 372 321 -226
12DEC25 117.50 C 0.09 0.10 0.03 0.09 -0.20 40 190 225 +150
12DEC25 120.00 C 0.00 0.00 0.00 0.07 -0.21 58 0 15 0
12DEC25 122.50 C 0.00 0.00 0.00 0.06 -0.21 74 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.05 -0.21 88 0 50 0
12DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.21 101 0 0 0
12DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.21 111 0 0 0
12DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.21 118 0 0 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.21 122 0 0 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.20 133 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.19 145 0 0 0
12DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.18 156 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 34.09 +2.33 98 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 31.56 +2.30 70 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 29.04 +2.27 0 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 26.56 +2.29 0 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 24.06 +2.29 0 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 21.54 +2.26 0 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 19.07 +2.29 43 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 16.57 +2.27 35 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 14.51 +2.69 66 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 11.51 +2.14 0 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 9.36 +2.39 41 0 0 0
19DEC25 107.50 C 6.80 6.80 6.80 6.76 +2.08 29 26 56 +26
19DEC25 110.00 C 5.30 5.30 5.30 4.38 +1.82 23 1 110 -1
19DEC25 112.50 C 2.58 2.93 2.19 2.39 +1.34 21 409 412 +197
19DEC25 115.00 C 1.30 1.35 0.88 0.91 +0.43 19 267 220 +164
19DEC25 117.50 C 0.43 0.47 0.28 0.34 +0.05 21 28 123 +20
19DEC25 120.00 C 0.20 0.20 0.12 0.12 -0.16 22 58 63 +56
19DEC25 122.50 C 0.07 0.07 0.07 0.06 -0.21 26 20 20 +20
19DEC25 125.00 C 0.06 0.06 0.06 0.05 -0.21 31 5 5 +5
19DEC25 127.50 C 0.00 0.00 0.00 0.04 -0.21 35 0 0 0
19DEC25 130.00 C 0.00 0.00 0.00 0.03 -0.21 39 0 0 0
19DEC25 132.50 C 0.00 0.00 0.00 0.02 -0.21 41 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 -0.21 42 0 0 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.20 47 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.19 51 0 0 0
19DEC25 142.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30DEC25 47.00 C 67.56 67.60 66.94 67.08 +2.30 117 1,238 2,140 -617
30DEC25 48.00 C 0.00 0.00 0.00 66.08 +2.30 107 0 30 0
30DEC25 49.00 C 0.00 0.00 0.00 65.93 +3.14 229 0 30 0
30DEC25 50.00 C 0.00 0.00 0.00 64.08 +2.29 0 0 30 0
30DEC25 52.50 C 0.00 0.00 0.00 61.59 +2.30 106 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 59.09 +2.29 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 56.53 +2.23 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 54.05 +2.25 0 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.60 +2.29 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 49.07 +2.26 0 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.56 +2.24 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.08 +2.26 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 41.58 +2.25 0 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 39.12 +2.29 0 0 50 0
30DEC25 77.50 C 0.00 0.00 0.00 36.60 +2.27 0 0 50 0
30DEC25 80.00 C 0.00 0.00 0.00 34.09 +2.25 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 31.61 +2.27 0 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 29.16 +2.31 50 0 1,680 0
30DEC25 87.50 C 0.00 0.00 0.00 26.62 +2.27 0 0 2,190 0
30DEC25 90.00 C 0.00 0.00 0.00 24.15 +2.29 32 0 4,098 0
30DEC25 92.50 C 22.00 22.00 22.00 21.66 +2.30 33 15 5,235 -15
30DEC25 95.00 C 19.84 19.84 19.84 19.16 +2.29 27 30 7,409 0
30DEC25 97.50 C 17.50 17.50 17.50 16.70 +2.32 31 5 10,770 0
30DEC25 100.00 C 15.11 15.11 14.10 14.52 +2.62 41 46 1,370 0
30DEC25 102.50 C 0.00 0.00 0.00 11.82 +2.36 28 0 7,137 0
30DEC25 105.00 C 8.80 9.50 8.80 9.36 +2.26 24 9 5,152 -6
30DEC25 107.50 C 7.20 7.69 6.80 7.00 +2.10 22 96 3,243 -36
30DEC25 110.00 C 4.25 5.43 4.25 4.80 +1.90 20 71 4,776 -38
30DEC25 112.50 C 2.00 3.60 2.00 2.86 +1.37 18 169 4,948 -3
30DEC25 115.00 C 1.91 2.00 1.37 1.45 +0.78 17 777 12,888 -398
30DEC25 117.50 C 0.90 0.90 0.62 0.78 +0.49 19 1,187 9,025 +756
30DEC25 120.00 C 0.40 0.54 0.32 0.43 +0.15 20 682 2,161 -134
30DEC25 122.50 C 0.20 0.26 0.15 0.24 -0.03 22 272 1,314 0
30DEC25 125.00 C 0.00 0.00 0.00 0.14 -0.12 24 0 1,102 0
30DEC25 127.50 C 0.00 0.00 0.00 0.09 -0.16 26 0 713 0
30DEC25 130.00 C 0.07 0.07 0.07 0.05 -0.19 27 2 623 +2
30DEC25 132.50 C 0.00 0.00 0.00 0.03 -0.20 28 0 1,017 0
30DEC25 135.00 C 0.00 0.00 0.00 0.02 -0.20 29 0 472 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 -0.20 30 0 115 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 -0.19 33 0 110 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 -0.18 35 0 1,000 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,899 0
29JAN26 70.00 C 0.00 0.00 0.00 44.32 +2.32 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 41.77 +2.26 0 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 39.38 +2.35 50 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 36.83 +2.29 31 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 34.34 +2.29 26 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 31.90 +2.34 38 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 29.47 +2.40 39 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 26.89 +2.30 28 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.42 +2.31 28 0 2 0
29JAN26 92.50 C 0.00 0.00 0.00 22.61 +2.97 44 0 37 0
29JAN26 95.00 C 0.00 0.00 0.00 19.50 +2.30 26 0 50 0
29JAN26 97.50 C 0.00 0.00 0.00 17.18 +2.39 27 0 63 0
29JAN26 100.00 C 0.00 0.00 0.00 14.80 +2.37 26 0 110 0
29JAN26 102.50 C 12.00 12.99 12.00 12.74 +2.87 28 8 336 -5
29JAN26 105.00 C 10.30 10.30 10.30 10.21 +2.40 23 3 4,318 -3
29JAN26 107.50 C 8.50 8.50 7.96 8.02 +2.10 21 13 751 +4
29JAN26 110.00 C 6.50 6.63 6.50 6.02 +1.75 20 86 1,295 -85
29JAN26 112.50 C 4.66 4.66 4.19 4.29 +1.40 19 39 900 -19
29JAN26 115.00 C 3.22 3.25 2.86 2.95 +0.93 19 109 2,762 +4
29JAN26 117.50 C 2.15 2.30 1.91 1.98 +0.58 19 27 7,481 +7
29JAN26 120.00 C 1.41 1.50 1.23 1.34 +0.38 19 963 2,726 -59
29JAN26 122.50 C 0.98 1.00 0.80 0.92 +0.26 20 788 1,721 +114
29JAN26 125.00 C 0.67 0.67 0.57 0.62 +0.16 21 1,500 3,644 +408
29JAN26 127.50 C 0.45 0.45 0.41 0.43 +0.11 22 258 906 +180
29JAN26 130.00 C 0.33 0.33 0.29 0.30 +0.06 23 225 893 +60
29JAN26 132.50 C 0.00 0.00 0.00 0.21 -0.02 23 0 172 0
29JAN26 135.00 C 0.00 0.00 0.00 0.15 -0.07 24 0 206 0
29JAN26 137.50 C 0.00 0.00 0.00 0.11 -0.10 25 0 60 0
29JAN26 140.00 C 0.00 0.00 0.00 0.08 -0.12 26 0 100 0
29JAN26 142.50 C 0.10 0.10 0.10 0.06 -0.13 27 300 325 +300
29JAN26 145.00 C 0.00 0.00 0.00 0.04 0.00 27 0 10 0
26FEB26 75.00 C 0.00 0.00 0.00 39.50 +2.29 23 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 37.02 +2.28 27 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 34.58 +2.32 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 32.07 +2.27 27 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 29.47 +2.13 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 27.44 +2.55 36 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.43 +2.96 40 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.61 +2.97 32 0 60 0
26FEB26 95.00 C 0.00 0.00 0.00 20.47 +2.76 33 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 17.78 +2.83 27 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 14.80 +2.01 17 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 12.86 +2.14 21 0 40 0
26FEB26 105.00 C 0.00 0.00 0.00 11.17 +2.39 24 0 691 0
26FEB26 107.50 C 8.35 9.51 8.35 9.00 +2.02 22 4 610 -2
26FEB26 110.00 C 7.80 7.80 7.00 7.16 +1.80 21 23 1,115 -7
26FEB26 112.50 C 5.70 5.70 5.50 5.50 +1.55 20 4 1,028 0
26FEB26 115.00 C 4.40 4.40 3.99 4.17 +1.21 20 50 793 +10
26FEB26 117.50 C 3.00 3.40 3.00 3.11 +0.94 20 18 400 +2
26FEB26 120.00 C 2.45 2.48 2.19 2.35 +0.78 20 235 561 +145
26FEB26 122.50 C 1.70 1.70 1.70 1.81 +0.69 21 2 490 +2
26FEB26 125.00 C 1.30 1.30 1.21 1.39 +0.56 22 13 644 +12
26FEB26 127.50 C 1.00 1.00 0.90 1.07 +0.49 23 3 475 +1
26FEB26 130.00 C 0.00 0.00 0.00 0.83 +0.43 23 0 99 0
26FEB26 132.50 C 0.00 0.00 0.00 0.65 +0.38 24 0 94 0
26FEB26 135.00 C 0.00 0.00 0.00 0.51 +0.29 25 0 482 0
26FEB26 137.50 C 0.00 0.00 0.00 0.40 +0.19 25 0 39 0
26FEB26 140.00 C 0.00 0.00 0.00 0.32 +0.12 26 0 395 0
26FEB26 142.50 C 0.00 0.00 0.00 0.27 +0.08 27 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.22 +0.18 27 0 105 0
30MAR26 47.00 C 0.00 0.00 0.00 67.14 +2.09 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 66.35 +2.29 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 65.93 +2.87 100 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 64.36 +2.29 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 61.88 +2.29 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 59.45 +2.34 62 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 56.98 +2.35 60 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 54.51 +2.36 57 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 52.04 +2.38 55 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 49.57 +2.39 53 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 47.10 +2.40 50 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 44.63 +2.41 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 42.13 +2.39 44 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 39.50 +2.24 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 37.33 +2.55 44 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 34.83 +2.53 40 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 32.07 +2.27 0 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 29.64 +2.30 25 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 27.44 +2.55 33 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 25.43 +2.94 37 0 1,438 0
30MAR26 92.50 C 0.00 0.00 0.00 22.61 +2.97 29 0 1,527 0
30MAR26 95.00 C 18.80 18.80 18.80 20.53 +2.82 31 1 892 0
30MAR26 97.50 C 0.00 0.00 0.00 18.12 +3.12 29 0 2,406 0
30MAR26 100.00 C 16.50 16.50 16.26 15.29 +2.42 22 3 4,234 -3
30MAR26 102.50 C 0.00 0.00 0.00 13.14 +2.30 22 0 1,786 0
30MAR26 105.00 C 0.00 0.00 0.00 11.40 +2.45 24 0 2,744 0
30MAR26 107.50 C 0.00 0.00 0.00 9.00 +1.79 20 0 2,877 0
30MAR26 110.00 C 7.50 7.99 6.90 7.44 +1.78 21 23 6,671 -16
30MAR26 112.50 C 6.17 6.23 5.72 5.89 +1.57 21 80 6,062 -70
30MAR26 115.00 C 4.85 4.85 4.37 4.54 +1.26 20 73 3,456 -64
30MAR26 117.50 C 3.69 3.70 3.37 3.54 +1.11 21 73 2,206 +49
30MAR26 120.00 C 2.79 2.90 2.60 2.75 +0.92 21 49 10,484 +10
30MAR26 122.50 C 2.20 2.20 2.20 2.09 +0.75 21 5 1,125 0
30MAR26 125.00 C 1.59 1.60 1.59 1.62 +0.68 22 3 358 0
30MAR26 127.50 C 1.26 1.26 1.26 1.25 +0.61 22 1 992 0
30MAR26 130.00 C 1.04 1.04 0.92 0.96 +0.53 22 204 364 +96
30MAR26 132.50 C 0.84 0.84 0.75 0.74 +0.45 23 62 218 +32
30MAR26 135.00 C 0.00 0.00 0.00 0.58 +0.36 23 0 472 0
30MAR26 137.50 C 0.55 0.55 0.55 0.44 +0.23 23 1 305 +1
30MAR26 140.00 C 0.00 0.00 0.00 0.35 +0.15 24 0 104 0
30MAR26 142.50 C 0.42 0.42 0.42 0.27 +0.08 24 100 130 +100
30MAR26 145.00 C 0.00 0.00 0.00 0.22 +0.18 25 0 14 0
29JUN26 60.00 C 0.00 0.00 0.00 54.51 +2.36 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.04 +2.38 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.57 +2.38 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.10 +2.39 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.63 +2.39 40 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.13 +2.35 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.63 +2.31 33 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 37.33 +2.46 36 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 34.86 +2.42 34 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 32.37 +2.35 31 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 29.93 +2.59 30 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 27.44 +2.55 27 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 25.43 +2.88 30 0 160 0
29JUN26 92.50 C 0.00 0.00 0.00 22.61 +2.55 24 0 137 0
29JUN26 95.00 C 21.50 21.50 21.50 20.70 +2.24 26 1 206 -1
29JUN26 97.50 C 0.00 0.00 0.00 18.16 +2.35 23 0 420 0
29JUN26 100.00 C 0.00 0.00 0.00 15.29 +1.48 18 0 778 0
29JUN26 102.50 C 13.84 13.84 13.82 13.31 +1.41 19 90 368 -10
29JUN26 105.00 C 0.00 0.00 0.00 11.94 +1.88 21 0 2,964 0
29JUN26 107.50 C 0.00 0.00 0.00 10.10 +1.72 21 0 851 0
29JUN26 110.00 C 9.00 9.00 8.54 8.46 +1.62 20 12 4,904 -10
29JUN26 112.50 C 0.00 0.00 0.00 7.05 +1.63 20 0 4,812 0
29JUN26 115.00 C 6.05 6.05 5.65 5.84 +1.39 20 52 3,396 +41
29JUN26 117.50 C 4.68 4.74 4.68 4.87 +1.21 20 56 277 +44
29JUN26 120.00 C 3.85 3.88 3.85 4.05 +1.06 20 60 408 +50
29JUN26 122.50 C 0.00 0.00 0.00 3.38 +0.95 20 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.83 +0.80 21 0 52 0
29JUN26 127.50 C 0.00 0.00 0.00 2.36 +0.71 21 0 90 0
29JUN26 130.00 C 0.00 0.00 0.00 1.96 +0.62 21 2,000 2,118 +2,000
29JUN26 132.50 C 0.00 0.00 0.00 1.65 +0.57 21 0 13 0
29JUN26 135.00 C 0.00 0.00 0.00 1.38 +0.53 22 0 91 0
29JUN26 137.50 C 0.00 0.00 0.00 1.19 +0.50 22 0 30 0
29JUN26 140.00 C 0.00 0.00 0.00 1.00 +0.46 22 0 2 0
29JUN26 142.50 C 0.83 0.85 0.83 0.84 +0.41 23 5 5 +5
29JUN26 145.00 C 0.00 0.00 0.00 0.70 +0.36 23 0 6 0
29SEP26 70.00 C 0.00 0.00 0.00 44.63 +2.39 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.13 +2.35 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.63 +2.31 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.33 +2.46 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.86 +2.42 29 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.37 +2.35 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.93 +2.59 25 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 27.50 +2.44 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.43 +2.67 25 0 6 0
29SEP26 92.50 C 0.00 0.00 0.00 22.61 +2.05 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.70 +2.23 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 18.68 +2.69 22 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 16.47 +2.25 20 0 103 0
29SEP26 102.50 C 0.00 0.00 0.00 14.43 +1.85 19 0 31 0
29SEP26 105.00 C 12.77 12.77 12.77 12.82 +1.77 20 30 101 +27
29SEP26 107.50 C 0.00 0.00 0.00 11.30 +1.61 20 0 9 0
29SEP26 110.00 C 9.90 9.90 9.90 9.92 +1.48 20 1 343 +1
29SEP26 112.50 C 0.00 0.00 0.00 8.68 +1.40 20 0 310 0
29SEP26 115.00 C 0.00 0.00 0.00 7.49 +1.19 20 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 6.47 +1.04 20 0 501 0
29SEP26 120.00 C 5.39 5.39 5.39 5.67 +0.97 20 1 127 0
29SEP26 122.50 C 4.46 4.46 4.46 5.03 +1.00 20 1 13 +1
29SEP26 125.00 C 0.00 0.00 0.00 4.41 +0.95 21 0 40 0
29SEP26 127.50 C 0.00 0.00 0.00 3.93 +0.97 21 0 5 0
29SEP26 130.00 C 0.00 0.00 0.00 3.45 +0.92 22 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.08 +0.93 22 0 32 0
29SEP26 135.00 C 2.04 2.12 2.04 2.73 +0.89 22 15 50 -9
29SEP26 137.50 C 0.00 0.00 0.00 2.43 +0.88 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 2.18 +0.85 23 0 21 0
29SEP26 142.50 C 0.00 0.00 0.00 1.94 +0.79 23 0 12 0
29SEP26 145.00 C 0.00 0.00 0.00 1.74 +0.75 24 0 99 0
30DEC26 80.00 C 0.00 0.00 0.00 35.28 +2.84 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.57 +2.52 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.19 +2.43 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.89 +2.35 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.59 +2.15 21 0 0 0
30DEC26 92.50 C 22.97 22.97 22.97 23.39 +1.97 21 1 1 +1
30DEC26 95.00 C 0.00 0.00 0.00 21.21 +1.71 20 0 14 0
30DEC26 97.50 C 0.00 0.00 0.00 19.19 +2.01 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.26 +1.77 19 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 16.07 +2.11 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.06 +1.57 19 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 12.60 +1.46 19 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 11.24 +1.36 19 0 1 0
30DEC26 112.50 C 9.13 9.13 9.13 9.99 +1.28 19 2 2 +2
30DEC26 115.00 C 0.00 0.00 0.00 8.81 +1.15 19 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 7.77 +0.96 19 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 6.84 +0.76 19 0 5 0
30DEC26 122.50 C 5.80 5.80 5.80 6.04 +0.64 19 5 5 +5
30DEC26 125.00 C 5.11 5.11 4.95 5.29 +0.48 19 11 11 +11
30DEC26 127.50 C 0.00 0.00 0.00 4.65 +0.35 20 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.06 +0.26 20 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 3.60 +0.18 20 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.19 +0.15 20 0 360 0
30DEC26 137.50 C 0.00 0.00 0.00 2.74 +0.03 20 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 2.47 -0.05 20 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.09 -0.15 20 0 0 0
TOTAL CALL 14,072 212,052 +2,999
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 134 0 12 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 116 0 94 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 99 0 135 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 373 0
12DEC25 105.00 P 0.01 0.01 0.01 0.01 0.00 65 114 487 0
12DEC25 107.50 P 0.03 0.04 0.03 0.01 -0.03 48 120 575 0
12DEC25 110.00 P 0.08 0.09 0.04 0.05 -0.17 41 102 334 +8
12DEC25 112.50 P 0.17 0.22 0.14 0.22 -0.92 31 628 368 +250
12DEC25 115.00 P 0.94 1.50 0.80 1.17 -2.60 22 86 52 +42
12DEC25 117.50 P 3.56 3.56 3.56 3.58 -2.68 40 1 1 +1
12DEC25 120.00 P 0.00 0.00 0.00 6.06 -3.10 57 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 8.72 -3.13 98 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 11.05 -3.30 90 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 13.56 -3.29 109 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 16.06 -3.29 125 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 18.57 -3.28 143 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 21.07 -3.28 158 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 23.58 -3.27 175 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 26.09 -3.28 193 0 0 0
12DEC25 142.50 P 0.00 0.00 0.00 28.60 -3.40 210 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 145 0
19DEC25 102.50 P 0.00 0.00 0.00 0.03 -0.06 33 0 115 0
19DEC25 105.00 P 0.09 0.10 0.08 0.07 -0.12 31 207 313 +79
19DEC25 107.50 P 0.14 0.18 0.14 0.16 -0.23 28 19 240 +5
19DEC25 110.00 P 0.27 0.33 0.27 0.35 -0.53 24 10 444 +5
19DEC25 112.50 P 0.61 0.81 0.55 0.81 -1.04 21 159 130 +127
19DEC25 115.00 P 1.28 1.91 1.28 1.85 -1.99 19 100 87 +87
19DEC25 117.50 P 0.00 0.00 0.00 3.75 -2.51 20 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 6.08 -3.08 23 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 8.72 -3.13 36 0 0 0
19DEC25 125.00 P 0.00 0.00 0.00 11.05 -3.30 35 0 0 0
19DEC25 127.50 P 0.00 0.00 0.00 13.56 -3.29 41 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 16.06 -3.29 47 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 18.57 -3.28 54 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 21.63 -2.72 86 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 24.21 -2.64 95 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 26.09 -3.28 72 0 0 0
19DEC25 142.50 P 0.00 0.00 0.00 28.60 - 78 0 0 -
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 132 0 419 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 56 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 185 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 634 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 358 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,337 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,090 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 713 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 529 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 942 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 869 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,843 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2,704 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4,686 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5,253 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15,224 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2,952 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 9,950 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3,970 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30,280 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 12,034 0
30DEC25 95.00 P 0.05 0.08 0.05 0.01 -0.01 30 51 10,504 -13
30DEC25 97.50 P 0.08 0.08 0.08 0.02 -0.01 29 25 9,938 -25
30DEC25 100.00 P 0.15 0.15 0.10 0.04 -0.01 27 398 8,855 -180
30DEC25 102.50 P 0.20 0.20 0.13 0.08 -0.01 25 84 9,783 -29
30DEC25 105.00 P 0.30 0.30 0.20 0.16 -0.07 23 404 7,574 -206
30DEC25 107.50 P 0.32 0.38 0.28 0.33 -0.20 22 615 3,567 +340
30DEC25 110.00 P 0.50 0.64 0.47 0.63 -0.52 20 990 2,867 -108
30DEC25 112.50 P 0.93 1.22 0.92 1.22 -1.00 18 609 2,009 +125
30DEC25 115.00 P 1.89 2.40 1.81 2.31 -1.64 17 341 1,099 +250
30DEC25 117.50 P 3.50 3.54 3.50 4.02 -2.24 17 162 476 +135
30DEC25 120.00 P 5.50 6.35 5.50 6.30 -2.86 21 25 114 +3
30DEC25 122.50 P 0.00 0.00 0.00 8.72 -3.13 24 0 35 0
30DEC25 125.00 P 0.00 0.00 0.00 11.38 -2.97 33 0 72 0
30DEC25 127.50 P 0.00 0.00 0.00 13.56 -3.29 29 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 16.48 -2.87 45 0 192 0
30DEC25 132.50 P 0.00 0.00 0.00 18.57 -3.28 37 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 21.63 -2.72 57 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 24.21 -2.64 63 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 26.78 -2.59 69 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 29.36 -2.64 75 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 31.00 -2.30 0 0 0 0
29JAN26 70.00 P 0.01 0.01 0.01 0.01 0.00 47 80 1,258 +80
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 273 0
29JAN26 80.00 P 0.06 0.06 0.06 0.01 0.00 35 20 628 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 32 0 989 0
29JAN26 85.00 P 0.09 0.09 0.09 0.01 0.00 29 25 1,110 +25
29JAN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 534 0
29JAN26 90.00 P 0.00 0.00 0.00 0.04 +0.02 28 18 2,166 0
29JAN26 92.50 P 0.19 0.22 0.19 0.06 +0.01 27 69 1,193 +64
29JAN26 95.00 P 0.25 0.25 0.25 0.11 +0.02 26 1 1,418 +1
29JAN26 97.50 P 0.30 0.34 0.30 0.17 0.00 25 142 3,240 0
29JAN26 100.00 P 0.39 0.41 0.39 0.28 -0.03 24 132 3,376 -113
29JAN26 102.50 P 0.46 0.55 0.46 0.45 -0.10 23 113 2,188 +52
29JAN26 105.00 P 0.67 0.74 0.65 0.71 -0.21 22 510 2,795 +340
29JAN26 107.50 P 0.90 1.05 0.90 1.04 -0.46 21 1,117 2,274 +133
29JAN26 110.00 P 1.30 1.58 1.30 1.58 -0.73 20 556 1,850 +380
29JAN26 112.50 P 2.13 2.32 2.02 2.33 -1.12 19 319 1,495 +169
29JAN26 115.00 P 3.14 3.53 3.00 3.41 -1.69 18 377 371 +146
29JAN26 117.50 P 5.12 5.12 5.10 5.03 -2.01 19 3 58 -1
29JAN26 120.00 P 6.92 6.95 6.90 6.87 -2.32 19 16 38 -3
29JAN26 122.50 P 0.00 0.00 0.00 8.97 -2.88 20 0 299 0
29JAN26 125.00 P 0.00 0.00 0.00 11.38 -2.97 22 0 118 0
29JAN26 127.50 P 0.00 0.00 0.00 14.05 -2.80 27 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 16.53 -2.82 30 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 18.71 -3.14 29 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 21.63 -2.72 38 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 24.21 -2.64 42 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 26.78 -2.59 45 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 29.36 -2.64 49 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 31.00 -2.30 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 235 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 250 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 274 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.02 28 16 460 -16
26FEB26 85.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 220 0
26FEB26 87.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 345 0
26FEB26 90.00 P 0.34 0.34 0.32 0.10 -0.06 26 3 1,084 -1
26FEB26 92.50 P 0.00 0.00 0.00 0.16 -0.09 25 0 398 0
26FEB26 95.00 P 0.51 0.51 0.50 0.25 -0.13 25 9 519 -1
26FEB26 97.50 P 0.00 0.00 0.00 0.38 -0.19 24 16 512 0
26FEB26 100.00 P 0.72 0.78 0.72 0.58 -0.26 23 8 520 -8
26FEB26 102.50 P 0.92 0.99 0.92 0.86 -0.34 23 15 490 -11
26FEB26 105.00 P 1.16 1.31 1.16 1.25 -0.45 22 265 918 +120
26FEB26 107.50 P 1.52 1.70 1.52 1.71 -0.65 21 130 448 +92
26FEB26 110.00 P 2.10 2.36 2.10 2.35 -0.88 20 47 428 0
26FEB26 112.50 P 2.89 3.28 2.89 3.21 -1.11 20 51 351 +42
26FEB26 115.00 P 3.85 4.46 3.85 4.31 -1.54 19 158 406 +150
26FEB26 117.50 P 5.48 5.48 5.48 5.83 -1.79 19 2 10 +2
26FEB26 120.00 P 0.00 0.00 0.00 8.01 -1.58 22 0 12 0
26FEB26 122.50 P 0.00 0.00 0.00 9.44 -2.41 20 0 90 0
26FEB26 125.00 P 0.00 0.00 0.00 12.19 -2.16 25 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 14.46 -2.39 26 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 16.70 -2.65 27 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 19.25 -2.60 30 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.63 -2.72 31 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.21 -2.64 34 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.78 -2.59 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 29.36 -2.64 40 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.00 -2.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 598 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 605 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 896 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 878 0
30MAR26 75.00 P 0.22 0.22 0.22 0.02 -0.01 28 5 824 +5
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 2,855 0
30MAR26 80.00 P 0.36 0.36 0.34 0.05 -0.02 26 17 3,922 +10
30MAR26 82.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 1,289 0
30MAR26 85.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.21 -0.06 25 0 4,471 0
30MAR26 90.00 P 0.62 0.62 0.62 0.31 -0.10 24 10 6,224 +10
30MAR26 92.50 P 0.75 0.75 0.75 0.47 -0.14 24 1 2,370 -1
30MAR26 95.00 P 0.85 0.91 0.85 0.68 -0.21 24 16 7,832 -14
30MAR26 97.50 P 1.02 1.10 1.02 0.97 -0.29 23 96 2,182 -25
30MAR26 100.00 P 1.27 1.40 1.24 1.35 -0.40 23 132 12,505 +52
30MAR26 102.50 P 1.67 1.67 1.67 1.76 -0.63 22 5 5,569 -5
30MAR26 105.00 P 2.19 2.35 2.19 2.37 -0.78 21 17 4,402 -2
30MAR26 107.50 P 2.80 2.99 2.75 3.13 -0.95 21 59 1,009 +41
30MAR26 110.00 P 3.58 3.58 3.58 4.06 -1.25 20 5 1,001 0
30MAR26 112.50 P 4.70 5.15 4.70 5.17 -1.51 20 25 227 +12
30MAR26 115.00 P 6.54 6.61 6.48 6.48 -1.87 19 365 481 +238
30MAR26 117.50 P 8.06 8.31 8.06 8.13 -2.07 19 33 338 -27
30MAR26 120.00 P 9.60 9.68 9.60 9.95 -2.25 19 10 570 0
30MAR26 122.50 P 0.00 0.00 0.00 12.63 -1.70 23 0 200 0
30MAR26 125.00 P 0.00 0.00 0.00 14.69 -1.88 23 0 195 0
30MAR26 127.50 P 0.00 0.00 0.00 16.33 -2.57 20 0 200 0
30MAR26 130.00 P 0.00 0.00 0.00 19.39 -1.90 26 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 20.97 -2.76 21 0 21 0
30MAR26 135.00 P 0.00 0.00 0.00 24.19 -1.86 29 0 110 0
30MAR26 137.50 P 0.00 0.00 0.00 25.73 -2.99 21 0 87 0
30MAR26 140.00 P 0.00 0.00 0.00 28.49 -2.75 27 0 140 0
30MAR26 142.50 P 0.00 0.00 0.00 30.85 -2.89 27 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 32.72 -3.46 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.09 29 0 553 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.12 27 0 206 0
29JUN26 65.00 P 0.28 0.28 0.28 0.01 -0.17 26 23 233 +23
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.22 24 0 213 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.27 24 0 865 0
29JUN26 72.50 P 0.45 0.45 0.45 0.03 -0.34 23 10 503 +10
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.42 23 0 464 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 -0.50 23 0 541 0
29JUN26 80.00 P 0.00 0.00 0.00 0.14 -0.59 23 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.21 -0.67 23 0 1,120 0
29JUN26 85.00 P 0.00 0.00 0.00 0.32 -0.71 22 0 4,292 0
29JUN26 87.50 P 0.00 0.00 0.00 0.47 -0.79 22 0 7,761 0
29JUN26 90.00 P 1.23 1.23 1.23 0.68 -0.85 22 2 3,966 -2
29JUN26 92.50 P 0.00 0.00 0.00 0.95 -0.89 22 0 1,345 0
29JUN26 95.00 P 1.61 1.71 1.58 1.29 -0.93 22 66 2,902 0
29JUN26 97.50 P 0.00 0.00 0.00 1.71 -0.93 22 0 905 0
29JUN26 100.00 P 0.00 0.00 0.00 2.27 -0.91 21 2,000 3,894 +2,000
29JUN26 102.50 P 2.92 2.92 2.92 2.94 -0.84 21 5 2,530 0
29JUN26 105.00 P 3.57 3.57 3.57 3.73 -0.95 21 5 147 0
29JUN26 107.50 P 4.20 4.20 4.20 4.58 -0.93 21 5 683 +5
29JUN26 110.00 P 5.15 5.15 5.15 5.62 -1.02 21 5 282 +5
29JUN26 112.50 P 6.33 6.77 6.33 6.77 -1.03 20 11 62 +10
29JUN26 115.00 P 8.10 8.21 8.08 8.17 -1.25 20 600 2,831 +304
29JUN26 117.50 P 9.51 9.55 9.51 9.68 -1.54 20 4 27 +4
29JUN26 120.00 P 0.00 0.00 0.00 11.47 -1.67 20 0 120 0
29JUN26 122.50 P 0.00 0.00 0.00 13.67 -1.49 22 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 15.74 -1.56 23 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 17.22 -1.73 21 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.39 -1.90 21 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.01 -2.15 23 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 24.19 -1.86 23 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.09 -2.89 21 0 60 0
29JUN26 140.00 P 0.00 0.00 0.00 28.49 -2.75 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.85 -2.89 22 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 33.09 -3.09 20 0 0 0
29SEP26 70.00 P 0.70 0.70 0.70 0.06 -0.23 23 7 163 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.27 23 0 35 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.32 23 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 -0.37 22 0 207 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.41 22 0 389 0
29SEP26 82.50 P 0.00 0.00 0.00 0.47 -0.41 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 -0.38 22 0 1,499 0
29SEP26 87.50 P 0.00 0.00 0.00 0.88 -0.38 22 0 583 0
29SEP26 90.00 P 1.85 1.85 1.85 1.19 -0.34 22 4 69 -4
29SEP26 92.50 P 2.10 2.10 2.10 1.56 -0.28 22 60 206 -20
29SEP26 95.00 P 0.00 0.00 0.00 2.00 -0.22 22 0 402 0
29SEP26 97.50 P 0.00 0.00 0.00 2.56 -0.21 22 0 296 0
29SEP26 100.00 P 3.28 3.28 3.28 3.21 -0.31 21 1 412 0
29SEP26 102.50 P 4.00 4.00 4.00 3.94 -0.45 21 9 1,351 -6
29SEP26 105.00 P 4.75 4.75 4.75 4.83 -0.53 21 5 23 -5
29SEP26 107.50 P 5.49 5.90 5.49 5.80 -0.70 21 35 196 +35
29SEP26 110.00 P 6.47 6.91 6.47 6.91 -0.86 21 6 609 +6
29SEP26 112.50 P 7.76 8.18 7.76 8.11 -1.02 21 76 82 +76
29SEP26 115.00 P 0.00 0.00 0.00 9.17 -1.51 20 0 7 0
29SEP26 117.50 P 0.00 0.00 0.00 10.92 -1.45 21 0 37 0
29SEP26 120.00 P 0.00 0.00 0.00 12.79 -1.41 22 0 69 0
29SEP26 122.50 P 0.00 0.00 0.00 14.34 -1.79 21 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 16.47 -1.15 22 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.76 -0.91 23 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.89 -0.90 24 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.22 -1.94 21 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.38 -1.83 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 27.52 -1.46 25 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 29.85 -1.39 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.19 -2.55 22 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.17 -2.26 26 0 30 0
30DEC26 80.00 P 1.39 1.39 1.39 0.50 -0.23 22 20 249 +20
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.20 21 0 10 0
30DEC26 85.00 P 1.88 1.88 1.88 0.90 -0.16 21 1 32 +1
30DEC26 87.50 P 0.00 0.00 0.00 1.20 -0.18 21 0 49 0
30DEC26 90.00 P 2.25 2.40 2.25 1.55 -0.25 21 3 26 +3
30DEC26 92.50 P 0.00 0.00 0.00 1.97 -0.32 21 0 17 0
30DEC26 95.00 P 3.15 3.15 3.15 2.49 -0.36 21 1 28 +1
30DEC26 97.50 P 0.00 0.00 0.00 3.06 -0.48 21 0 35 0
30DEC26 100.00 P 4.30 4.30 4.30 3.77 -0.53 21 1 28 +1
30DEC26 102.50 P 0.00 0.00 0.00 4.54 -0.66 21 0 7 0
30DEC26 105.00 P 5.70 5.71 5.60 5.45 -0.74 21 14 44 +9
30DEC26 107.50 P 6.44 6.85 6.44 6.45 -0.85 21 10 14 +10
30DEC26 110.00 P 7.47 7.82 7.47 7.56 -0.98 21 6 6 +6
30DEC26 112.50 P 8.74 9.06 8.74 8.80 -1.08 20 6 10 +6
30DEC26 115.00 P 10.11 10.40 10.11 10.13 -1.23 20 7 32 +7
30DEC26 117.50 P 0.00 0.00 0.00 11.62 -1.44 20 0 7 0
30DEC26 120.00 P 12.83 12.83 12.83 12.91 -1.99 20 100 100 +94
30DEC26 122.50 P 0.00 0.00 0.00 15.02 -1.79 21 0 37 0
30DEC26 125.00 P 0.00 0.00 0.00 16.86 -1.41 21 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 18.83 -1.47 21 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.89 -1.48 22 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 22.22 -2.31 20 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.01 -1.71 22 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.52 -1.46 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.85 -1.40 24 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.57 -2.17 22 0 0 0
TOTAL PUT 13,372 308,793 +5,430
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.07
30DEC25 4.50 C 0.00 0.00 0.00 2.58 +0.05 81 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.48 +0.05 77 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.38 +0.05 73 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.57 +0.04 0 0 94 0
30DEC25 6.75 C 0.00 0.00 0.00 0.33 +0.04 0 0 369 0
30DEC25 7.00 C 0.10 0.10 0.10 0.11 +0.02 9 60 1,069 +20
30DEC25 7.25 C 0.00 0.00 0.00 0.02 +0.01 11 0 1,576 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 1,597 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 710 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.83 -0.01 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29JAN26 6.75 C 0.35 0.35 0.35 0.36 +0.03 10 17 47 +17
29JAN26 7.00 C 0.17 0.17 0.17 0.16 +0.03 9 30 420 0
29JAN26 7.25 C 0.05 0.05 0.05 0.05 +0.01 10 170 702 -20
29JAN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 +0.04 11 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.40 +0.03 12 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.20 +0.01 10 0 3 0
26FEB26 7.25 C 0.09 0.09 0.09 0.09 +0.01 11 30 232 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 0.00 11 0 95 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 11 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.50 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.13 +0.05 15 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 +0.04 10 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 +0.04 12 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 +0.03 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.26 +0.02 12 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.14 +0.01 12 0 77 0
30MAR26 7.50 C 0.00 0.00 0.00 0.07 0.00 12 0 279 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 12 0 13 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 156 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 +0.05 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 +0.05 14 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.17 +0.05 14 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.94 +0.02 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.72 +0.04 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 +0.03 13 0 600 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.01 12 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 0.00 12 0 100 0
29JUN26 7.50 C 0.12 0.12 0.12 0.12 0.00 12 13 38 +13
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 13 0 415 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 13 0 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.24 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.04 16 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 +0.05 14 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.17 +0.04 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.94 +0.02 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.05 13 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.03 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.39 +0.02 13 0 260 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 13 0 6 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.02 14 0 24 0
29SEP26 7.75 C 0.10 0.10 0.10 0.12 +0.01 14 10 21 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 13 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 14 0 155 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 +0.05 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 +0.05 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 +0.04 16 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.05 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.05 13 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.05 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 +0.03 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 +0.03 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.55 +0.02 12 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 +0.02 12 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 12 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.01 13 0 23 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 12 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 12 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 12 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 0.00 13 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 330 10,892 +40
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 168 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 107 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 891 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 241 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 291 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 614 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 1,647 0
30DEC25 7.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 1,858 0
30DEC25 7.25 P 0.21 0.21 0.21 0.18 -0.05 0 4 1,720 0
30DEC25 7.50 P 0.00 0.00 0.00 0.44 -0.04 20 0 640 0
30DEC25 7.75 P 0.00 0.00 0.00 0.70 -0.04 32 0 1 0
30DEC25 8.00 P 0.00 0.00 0.00 0.95 -0.04 39 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.19 -0.05 42 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.44 -0.05 48 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.73 0.00 71 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.94 -0.05 60 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.19 -0.05 65 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.44 -0.05 71 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.69 -0.05 75 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 35 0
29JAN26 6.50 P 0.01 0.01 0.01 0.01 0.00 15 8 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 12 0 216 0
29JAN26 7.00 P 0.07 0.07 0.07 0.08 -0.01 11 60 925 +60
29JAN26 7.25 P 0.00 0.00 0.00 0.22 -0.02 12 0 566 0
29JAN26 7.50 P 0.00 0.00 0.00 0.44 -0.04 14 0 37 0
29JAN26 7.75 P 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.95 -0.05 26 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.45 -0.05 36 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.73 -0.02 47 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.95 -0.05 44 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.20 -0.05 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.45 -0.05 51 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.70 -0.05 55 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.03 -0.01 11 10 90 0
26FEB26 7.00 P 0.09 0.09 0.09 0.10 -0.02 11 10 151 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.24 -0.03 11 0 280 0
26FEB26 7.50 P 0.00 0.00 0.00 0.45 -0.04 13 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.70 -0.04 18 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 -0.05 22 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.20 -0.05 26 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.45 -0.05 30 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 -0.02 39 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 -0.05 37 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 -0.05 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 -0.05 43 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.70 -0.05 46 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 354 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 14 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 354 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 12 0 360 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.02 12 0 1,746 0
30MAR26 7.25 P 0.00 0.00 0.00 0.27 -0.03 12 0 193 0
30MAR26 7.50 P 0.00 0.00 0.00 0.46 -0.04 13 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 -0.04 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 -0.05 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 -0.05 23 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.45 -0.05 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.73 -0.02 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.95 -0.05 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.05 35 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.45 -0.05 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.05 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 14 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 13 0 284 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 12 0 186 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 12 0 283 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.02 12 0 194 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.04 12 0 249 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 -0.02 13 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 -0.03 13 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.84 -0.04 13 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.08 0.00 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.31 -0.04 16 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.55 -0.05 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.79 0.00 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.05 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 -0.05 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.52 -0.05 20 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.77 -0.04 23 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 117 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.01 14 0 299 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.01 14 0 187 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.02 14 0 156 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.02 14 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.03 14 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.03 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 -0.03 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.59 -0.04 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 -0.04 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.32 -0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 -0.05 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 -0.07 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 13 0 104 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.02 13 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 13 0 156 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.03 13 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.04 13 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.70 -0.04 14 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.04 14 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 -0.04 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.04 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.04 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.32 -0.06 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.05 24 0 0 0
TOTAL PUT 92 17,212 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 29.18
30DEC25 15.50 C 0.00 0.00 0.00 13.72 +0.51 115 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 13.20 +0.38 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 12.88 +0.67 155 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 12.23 +0.53 105 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 11.72 +0.51 91 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 11.21 +0.50 63 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 10.72 +0.46 81 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 10.21 +0.50 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 9.70 +0.49 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 9.42 +0.65 114 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 8.21 +0.49 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 7.36 +0.64 83 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 6.23 +0.51 46 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 5.26 +0.43 47 0 46 0
30DEC25 25.00 C 0.00 0.00 0.00 4.19 +0.47 0 0 27 0
30DEC25 26.00 C 0.00 0.00 0.00 3.22 +0.49 0 0 63 0
30DEC25 27.00 C 0.00 0.00 0.00 2.25 +0.51 20 0 191 0
30DEC25 28.00 C 1.45 1.45 1.45 1.39 +0.43 22 2 304 0
30DEC25 29.00 C 0.00 0.00 0.00 0.67 +0.25 20 0 282 0
30DEC25 30.00 C 0.31 0.33 0.27 0.25 +0.11 20 40 291 +30
30DEC25 31.00 C 0.00 0.00 0.00 0.07 +0.03 20 0 165 0
30DEC25 32.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 71 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 89 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JAN26 19.00 C 0.00 0.00 0.00 10.30 +0.45 58 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.80 +0.52 54 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 9.42 +0.65 67 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 8.40 +0.68 57 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 7.36 +0.58 47 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 6.38 +0.66 42 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 5.41 +0.58 38 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 4.33 +0.52 25 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 3.33 +0.54 19 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 2.43 +0.47 19 0 100 0
29JAN26 28.00 C 1.66 1.66 1.66 1.68 +0.41 21 1 312 0
29JAN26 29.00 C 0.00 0.00 0.00 1.03 +0.29 20 0 23 0
29JAN26 30.00 C 0.62 0.62 0.62 0.57 +0.16 20 6 127 0
29JAN26 31.00 C 0.00 0.00 0.00 0.28 +0.08 20 0 124 0
29JAN26 32.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 74 0
29JAN26 33.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 75 0
29JAN26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
26FEB26 19.00 C 0.00 0.00 0.00 10.30 +0.25 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.82 +0.54 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.42 +0.58 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.40 +0.58 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.50 +0.67 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.39 +0.37 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.51 +0.68 33 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.39 +0.57 20 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.49 +0.55 21 0 5 0
26FEB26 27.00 C 0.00 0.00 0.00 2.62 +0.46 20 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.91 +0.40 20 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 1.32 +0.33 21 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 0.84 +0.21 20 0 11 0
26FEB26 31.00 C 0.00 0.00 0.00 0.51 +0.13 20 0 11 0
26FEB26 32.00 C 0.00 0.00 0.00 0.29 +0.08 20 0 23 0
26FEB26 33.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 4 0
26FEB26 35.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 34 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 195 0
30MAR26 15.50 C 0.00 0.00 0.00 13.74 +0.41 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.37 +0.54 53 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.95 +0.61 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.46 +0.62 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.01 +0.66 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.40 +0.55 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.91 +0.55 43 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.42 +0.37 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.91 +0.63 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.43 +0.59 38 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 8.53 +0.71 40 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 7.50 +0.63 33 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 6.39 +0.37 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 5.51 +0.66 24 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.54 +0.59 21 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 3.65 +0.51 21 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 2.86 +0.45 21 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 2.22 +0.43 22 0 102 0
30MAR26 29.00 C 0.00 0.00 0.00 1.63 +0.34 22 0 62 0
30MAR26 30.00 C 0.00 0.00 0.00 1.15 +0.24 21 0 3 0
30MAR26 31.00 C 0.00 0.00 0.00 0.78 +0.16 21 0 1 0
30MAR26 32.00 C 0.56 0.56 0.56 0.51 +0.11 21 5 673 +5
30MAR26 33.00 C 0.38 0.38 0.38 0.32 +0.07 21 3 15 +3
30MAR26 34.00 C 0.00 0.00 0.00 0.20 +0.05 21 0 3 0
30MAR26 35.00 C 0.20 0.20 0.20 0.12 +0.03 21 3 26 +3
30MAR26 36.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 72 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.01 +0.56 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.47 +0.52 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.98 +0.52 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.49 +0.44 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.00 +0.52 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.52 +0.53 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.54 +0.52 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.57 +0.51 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.55 +0.47 18 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 5.66 +0.42 21 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.78 +0.42 21 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 4.04 +0.39 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.31 +0.44 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 2.66 +0.36 23 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.11 +0.33 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.64 +0.28 23 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 1.25 +0.21 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.97 +0.21 23 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.71 +0.16 23 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 0.52 +0.13 23 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.37 +0.10 23 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 0.27 +0.08 23 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.19 +0.06 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.98 +0.51 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.49 +0.44 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.00 +0.51 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.52 +0.51 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.54 +0.49 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.57 +0.39 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.55 +0.38 17 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 +0.42 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.86 +0.38 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 +0.28 21 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.37 +0.08 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.74 +0.01 21 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.23 -0.02 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 -0.07 21 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.38 -0.07 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.11 -0.06 22 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.07 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 -0.10 21 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.09 21 0 17 0
29SEP26 36.00 C 0.49 0.49 0.49 0.38 -0.09 21 15 6 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.28 -0.09 21 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 -0.09 21 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.07 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 +0.51 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 +0.49 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.57 +0.39 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.64 +0.43 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.66 +0.29 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.04 +0.45 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.32 +0.42 22 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 3.67 +0.38 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.09 +0.35 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.52 +0.27 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 +0.30 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 +0.30 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 +0.21 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.19 +0.15 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 +0.15 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 +0.12 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 +0.10 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.09 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.44 +0.09 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 +0.07 22 0 0 0
TOTAL CALL 75 5,091 +26
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 17 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 -0.04 19 0 137 0
30DEC25 28.00 P 0.12 0.12 0.10 0.12 -0.13 19 35 194 -35
30DEC25 29.00 P 0.39 0.46 0.39 0.41 -0.32 19 27 211 -13
30DEC25 30.00 P 1.03 1.03 1.03 1.03 -0.44 20 5 266 -5
30DEC25 31.00 P 1.92 1.92 1.92 1.85 -0.48 19 5 145 0
30DEC25 32.00 P 0.00 0.00 0.00 2.82 -0.50 0 0 21 0
30DEC25 33.00 P 0.00 0.00 0.00 3.82 -0.63 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 4.82 -0.50 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 5.82 -0.60 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 6.82 -0.72 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 7.82 -0.53 0 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 8.82 -0.50 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 9.83 -0.49 61 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 10.82 -0.75 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 77 0
29JAN26 27.00 P 0.00 0.00 0.00 0.13 -0.09 19 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.33 -0.18 19 0 128 0
29JAN26 29.00 P 0.00 0.00 0.00 0.68 -0.32 19 0 44 0
29JAN26 30.00 P 1.30 1.30 1.30 1.24 -0.43 19 2 19 +2
29JAN26 31.00 P 0.00 0.00 0.00 1.97 -0.45 18 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 2.91 -0.53 22 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 3.82 -0.63 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 4.82 -0.62 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 5.82 -0.60 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 6.82 -0.72 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 7.84 -0.58 37 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 8.82 -0.52 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 9.83 -0.53 42 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 10.82 -0.75 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.11 -0.06 20 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.26 -0.10 20 0 20 0
26FEB26 28.00 P 0.00 0.00 0.00 0.51 -0.18 20 0 48 0
26FEB26 29.00 P 0.00 0.00 0.00 0.89 -0.31 19 0 18 0
26FEB26 30.00 P 0.00 0.00 0.00 1.44 -0.40 19 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.14 -0.39 20 0 49 0
26FEB26 32.00 P 0.00 0.00 0.00 2.95 -0.54 20 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.88 -0.58 21 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.82 -0.64 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.82 -0.60 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.82 -0.72 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.91 -0.51 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.82 -0.52 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.83 -0.55 36 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.88 -0.69 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 311 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 229 0
30MAR26 25.00 P 0.00 0.00 0.00 0.11 -0.04 21 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.22 -0.08 20 0 6 0
30MAR26 27.00 P 0.39 0.39 0.38 0.42 -0.12 20 4 54 +3
30MAR26 28.00 P 0.00 0.00 0.00 0.71 -0.20 20 0 29 0
30MAR26 29.00 P 0.00 0.00 0.00 1.11 -0.31 20 0 38 0
30MAR26 30.00 P 0.00 0.00 0.00 1.66 -0.38 20 0 2 0
30MAR26 31.00 P 0.00 0.00 0.00 2.33 -0.37 21 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 3.09 -0.51 21 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.91 -0.60 20 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.88 -0.58 22 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.82 -0.63 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.91 -0.63 29 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.91 -0.51 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.82 -0.52 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.83 -0.55 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.88 -0.69 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.03 22 0 92 0
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.04 22 0 160 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 17 0
29JUN26 26.00 P 0.00 0.00 0.00 0.86 -0.10 22 0 41 0
29JUN26 27.00 P 0.00 0.00 0.00 1.21 -0.14 22 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 -0.18 23 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 2.25 -0.22 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.86 -0.24 23 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 3.54 -0.19 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.27 -0.37 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.14 -0.37 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.99 -0.37 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.87 -0.40 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.78 -0.44 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.71 -0.45 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.64 -0.43 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.59 -0.44 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.55 -0.51 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.05 21 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.06 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.06 22 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.08 21 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.11 22 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.17 21 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 -0.22 21 0 87 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.28 21 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.33 21 0 1 0
29SEP26 26.00 P 1.12 1.12 1.12 1.08 -0.37 22 1 15 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.46 22 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.89 -0.56 21 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.43 -0.59 21 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 3.03 -0.65 21 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.71 -0.62 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 -0.68 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.37 -0.60 23 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.22 -0.45 24 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.10 -0.56 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.99 -0.59 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.89 -0.60 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.82 -0.55 26 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.72 -0.64 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.80 -0.42 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 -0.05 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.08 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.10 22 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 -0.20 22 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.74 -0.20 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.22 22 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.77 -0.29 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.36 -0.32 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.13 -0.28 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.85 -0.32 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.63 -0.34 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.41 -0.40 24 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.24 -0.42 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.19 -0.39 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.06 -0.43 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.03 -0.34 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.98 -0.38 28 0 0 0
TOTAL PUT 79 4,890 -47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.16
30DEC25 3.00 C 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.06 -0.03 0 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.37 -0.02 92 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.27 -0.02 87 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.17 -0.02 82 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.07 -0.02 77 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 1.97 -0.02 73 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 1.87 -0.02 68 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 1.77 -0.02 64 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 1.68 -0.01 76 0 3 0
30DEC25 4.60 C 0.00 0.00 0.00 1.57 -0.02 55 0 2 0
30DEC25 4.70 C 0.00 0.00 0.00 1.47 -0.02 51 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.37 -0.02 47 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.27 -0.02 43 0 90 0
30DEC25 5.00 C 0.00 0.00 0.00 1.17 -0.02 39 0 130 0
30DEC25 5.25 C 0.00 0.00 0.00 0.92 -0.01 30 0 534 0
30DEC25 5.50 C 0.00 0.00 0.00 0.68 -0.03 32 0 450 0
30DEC25 5.75 C 0.00 0.00 0.00 0.43 -0.02 21 0 757 0
30DEC25 6.00 C 0.22 0.22 0.22 0.22 -0.02 20 1 415 -1
30DEC25 6.25 C 0.09 0.09 0.09 0.08 -0.02 20 300 1,022 0
30DEC25 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 637 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 321 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 379 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2,185 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 225 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1,002 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 4.20 C 0.00 0.00 0.00 1.98 -0.02 43 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.78 -0.02 36 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.58 -0.02 29 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.48 -0.03 22 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.39 -0.02 37 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.29 -0.03 34 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.95 -0.01 29 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.70 -0.02 22 0 50 0
29JAN26 5.75 C 0.00 0.00 0.00 0.49 -0.02 23 0 31 0
29JAN26 6.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 997 0
29JAN26 6.25 C 0.00 0.00 0.00 0.18 -0.01 23 0 1,340 0
29JAN26 6.50 C 0.11 0.11 0.11 0.10 -0.01 24 30 564 +30
29JAN26 6.75 C 0.06 0.06 0.06 0.05 0.00 24 30 735 +30
29JAN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 240 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,005 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.60 -0.01 34 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.50 -0.01 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.40 -0.01 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.30 -0.02 26 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.21 -0.02 29 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 30 0
26FEB26 6.25 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 190 0
26FEB26 6.75 C 0.00 0.00 0.00 0.09 -0.01 24 0 183 0
26FEB26 7.00 C 0.00 0.00 0.00 0.05 0.00 24 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.03 0.00 24 0 60 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.80 -0.01 52 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.70 -0.01 49 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.60 -0.01 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.50 -0.02 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.40 -0.02 39 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.30 -0.02 36 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.21 -0.02 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.11 -0.01 39 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.01 -0.01 37 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.91 -0.01 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.82 0.00 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.72 +0.01 34 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.62 -0.01 32 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.52 -0.02 30 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.43 -0.01 30 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.33 -0.02 28 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.24 -0.02 28 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 1.01 -0.02 26 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.79 -0.02 24 0 712 0
30MAR26 5.75 C 0.00 0.00 0.00 0.61 -0.02 25 0 123 0
30MAR26 6.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 415 0
30MAR26 6.25 C 0.00 0.00 0.00 0.33 -0.01 25 0 123 0
30MAR26 6.50 C 0.00 0.00 0.00 0.24 0.00 26 0 368 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 +0.01 26 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 176 0
30MAR26 7.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.35 0.00 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 +0.01 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 0.00 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.06 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.96 0.00 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.88 -0.04 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.77 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.59 -0.02 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.49 -0.03 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 -0.04 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.31 -0.03 26 0 19 0
29JUN26 5.25 C 0.00 0.00 0.00 1.12 -0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.03 25 0 8 0
29JUN26 6.00 C 0.00 0.00 0.00 0.61 -0.01 26 0 139 0
29JUN26 6.25 C 0.00 0.00 0.00 0.48 -0.01 25 0 410 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 293 0
29JUN26 6.75 C 0.30 0.30 0.30 0.30 -0.01 26 1 61 +1
29JUN26 7.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 17 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.01 26 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 26 0 90 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 14 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.07 +0.01 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.96 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.88 -0.04 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.62 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.53 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.44 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.36 -0.01 31 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 0.00 30 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.01 28 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.34 0.00 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 0.00 28 0 164 0
29SEP26 7.25 C 0.00 0.00 0.00 0.21 0.00 27 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 28 0 62 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 0.00 27 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 0.00 27 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 0.00 27 0 41 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 28 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.63 +0.01 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.46 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.03 28 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 8.00 C 0.24 0.24 0.24 0.15 -0.02 27 30 35 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 392 19,875 +90
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 152 0 24 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 43 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 70 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 35 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 123 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 155 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 198 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 155 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 221 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 673 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 611 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 170 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 564 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 301 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 637 0
30DEC25 6.00 P 0.04 0.04 0.04 0.04 0.00 18 29 779 +25
30DEC25 6.25 P 0.00 0.00 0.00 0.16 0.00 20 0 293 0
30DEC25 6.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 231 0
30DEC25 6.75 P 0.00 0.00 0.00 0.59 +0.01 0 0 127 0
30DEC25 7.00 P 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 160 0
29JAN26 5.75 P 0.00 0.00 0.00 0.05 0.00 22 0 476 0
29JAN26 6.00 P 0.00 0.00 0.00 0.12 0.00 22 0 197 0
29JAN26 6.25 P 0.24 0.24 0.24 0.24 0.00 22 1 379 0
29JAN26 6.50 P 0.00 0.00 0.00 0.42 +0.01 24 0 587 0
29JAN26 6.75 P 0.00 0.00 0.00 0.63 +0.02 26 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 0.87 +0.03 30 0 200 0
29JAN26 7.25 P 0.00 0.00 0.00 1.09 +0.01 0 0 0 0
29JAN26 7.50 P 1.32 1.32 1.32 1.34 +0.02 0 255 255 0
29JAN26 7.75 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.85 +0.03 44 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 20 0
26FEB26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 60 0
26FEB26 5.75 P 0.00 0.00 0.00 0.08 0.00 21 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 0.17 0.00 23 0 115 0
26FEB26 6.25 P 0.00 0.00 0.00 0.29 0.00 23 0 70 0
26FEB26 6.50 P 0.00 0.00 0.00 0.45 +0.01 23 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.66 +0.02 25 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.10 +0.02 26 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.35 +0.02 29 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.64 +0.07 42 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.85 +0.03 37 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 0.00 24 0 131 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 960 0
30MAR26 5.75 P 0.00 0.00 0.00 0.16 +0.02 26 0 343 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 109 0
30MAR26 6.25 P 0.00 0.00 0.00 0.39 +0.03 27 0 69 0
30MAR26 6.50 P 0.00 0.00 0.00 0.51 +0.01 25 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.71 +0.02 26 0 60 0
30MAR26 7.00 P 0.00 0.00 0.00 0.92 +0.03 28 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 +0.02 30 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.64 +0.06 36 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.85 +0.03 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 0.00 26 0 37 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 0.00 26 0 24 0
29JUN26 5.50 P 0.00 0.00 0.00 0.17 0.00 26 0 10 0
29JUN26 5.75 P 0.00 0.00 0.00 0.26 0.00 26 0 92 0
29JUN26 6.00 P 0.00 0.00 0.00 0.36 +0.01 26 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 0.49 +0.01 26 0 95 0
29JUN26 6.50 P 0.00 0.00 0.00 0.64 0.00 27 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 0.81 +0.01 27 0 421 0
29JUN26 7.00 P 0.00 0.00 0.00 1.00 +0.02 28 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.19 +0.01 27 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.43 +0.03 30 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 +0.03 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.87 +0.02 30 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.11 +0.03 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 26 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 21 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 0.00 26 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.01 26 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 +0.01 27 0 35 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.01 26 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 87 0
29SEP26 6.25 P 0.70 0.70 0.70 0.74 +0.01 26 3 113 +3
29SEP26 6.50 P 0.87 0.87 0.87 0.90 +0.01 25 30 55 +30
29SEP26 6.75 P 0.00 0.00 0.00 1.07 0.00 25 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.26 +0.02 25 0 5 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 +0.01 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.01 23 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 1.87 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.10 +0.02 21 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.32 +0.02 16 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 26 0 2 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 -0.01 27 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 -0.01 26 0 34 0
30DEC26 6.00 P 0.60 0.60 0.60 0.66 -0.01 26 2 3 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.80 -0.01 26 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.04 24 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.14 -0.03 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
TOTAL PUT 320 18,745 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 72.40
30DEC25 18.50 C 0.00 0.00 0.00 54.30 -3.33 331 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 53.63 -3.89 292 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 53.13 -3.45 287 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 52.43 -3.86 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 51.43 -3.68 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 50.56 -3.52 244 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 49.44 -3.78 154 0 11 0
30DEC25 24.00 C 0.00 0.00 0.00 48.42 -3.67 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 47.77 -3.77 256 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 46.44 -3.66 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 45.44 -3.66 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 44.45 -3.65 135 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 43.81 -3.42 227 0 6 0
30DEC25 30.00 C 0.00 0.00 0.00 42.41 -3.77 0 0 22 0
30DEC25 31.00 C 0.00 0.00 0.00 41.85 -3.25 216 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 40.45 -3.65 0 0 1 0
30DEC25 33.00 C 0.00 0.00 0.00 39.81 -3.30 197 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 38.62 -3.44 167 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 37.46 -3.65 100 0 1 0
30DEC25 36.00 C 0.00 0.00 0.00 36.82 -3.43 178 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 35.68 -3.43 157 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 34.46 -3.59 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 33.68 -3.58 146 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 32.84 -3.55 156 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 31.83 -3.29 149 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 30.47 -3.82 70 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 29.47 -3.64 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 28.94 -3.46 141 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 27.47 -3.97 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 26.43 -3.62 0 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 25.48 -3.79 62 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 24.48 -3.62 54 0 15 0
30DEC25 49.00 C 0.00 0.00 0.00 23.90 -3.25 112 0 5 0
30DEC25 50.00 C 0.00 0.00 0.00 22.48 -4.03 0 0 39 0
30DEC25 52.50 C 0.00 0.00 0.00 19.99 -3.65 48 0 16 0
30DEC25 55.00 C 0.00 0.00 0.00 17.51 -3.64 50 0 63 0
30DEC25 57.50 C 0.00 0.00 0.00 15.31 -3.65 69 0 135 0
30DEC25 60.00 C 0.00 0.00 0.00 12.62 -3.70 47 0 121 0
30DEC25 62.50 C 0.00 0.00 0.00 10.32 -3.56 48 0 35 0
30DEC25 65.00 C 0.00 0.00 0.00 8.13 -3.41 47 0 92 0
30DEC25 67.50 C 7.15 7.15 6.30 6.10 -3.34 46 2 37 0
30DEC25 70.00 C 6.20 6.20 4.45 4.45 -3.12 46 6 163 0
30DEC25 72.50 C 5.75 5.75 3.16 3.16 -2.73 47 12 251 -3
30DEC25 75.00 C 4.65 4.65 2.28 2.26 -1.89 50 42 323 +16
30DEC25 77.50 C 3.40 3.40 1.57 1.47 -1.71 49 67 154 -6
30DEC25 80.00 C 2.76 2.76 1.18 0.92 -1.31 49 89 725 +13
30DEC25 82.50 C 2.12 2.12 0.80 0.55 -0.96 49 13 147 +5
30DEC25 85.00 C 1.43 1.45 0.61 0.32 -0.68 49 16 159 -2
30DEC25 87.50 C 1.21 1.21 0.41 0.18 -0.46 49 395 422 -113
30DEC25 90.00 C 0.48 0.48 0.48 0.10 -0.30 49 1 706 +1
30DEC25 92.50 C 0.00 0.00 0.00 0.05 -0.19 49 0 110 0
30DEC25 95.00 C 0.21 0.21 0.21 0.03 -0.11 50 1 165 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.07 51 0 150 0
30DEC25 100.00 C 0.26 0.26 0.26 0.01 -0.04 51 10 113 +10
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 252 0
30DEC25 105.00 C 0.06 0.06 0.06 0.01 -0.01 58 1 1,158 0
30DEC25 107.50 C 0.05 0.05 0.05 0.01 0.00 61 1 1,686 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 746 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 74 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
29JAN26 49.00 C 0.00 0.00 0.00 24.22 -2.94 76 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 23.21 -3.30 73 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.10 -3.77 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 18.08 -3.55 54 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 15.52 -3.52 45 0 50 0
29JAN26 60.00 C 0.00 0.00 0.00 13.90 -3.26 55 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 11.72 -3.44 52 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 9.81 -3.12 50 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 8.26 -2.97 51 0 0 0
29JAN26 70.00 C 7.60 7.65 7.60 6.96 -2.77 53 3 26 -1
29JAN26 72.50 C 6.11 6.11 6.11 5.76 -2.84 53 1 21 +1
29JAN26 75.00 C 6.24 6.24 4.98 4.79 -2.11 54 3 91 0
29JAN26 77.50 C 6.30 6.30 6.08 3.97 -1.90 55 3 242 +3
29JAN26 80.00 C 0.00 0.00 0.00 3.18 -1.91 55 0 230 0
29JAN26 82.50 C 3.64 3.64 2.86 2.52 -1.70 55 8 112 -1
29JAN26 85.00 C 3.69 3.69 2.46 1.98 -1.49 55 5 182 +2
29JAN26 87.50 C 0.00 0.00 0.00 1.55 -1.28 55 0 257 0
29JAN26 90.00 C 2.85 2.85 1.66 1.20 -1.09 54 8 259 -2
29JAN26 92.50 C 0.00 0.00 0.00 0.92 -0.93 54 0 104 0
29JAN26 95.00 C 0.00 0.00 0.00 0.70 -0.78 54 0 99 0
29JAN26 97.50 C 0.00 0.00 0.00 0.54 -0.64 54 0 45 0
29JAN26 100.00 C 1.20 1.20 0.94 0.40 -0.54 54 3 82 +3
29JAN26 102.50 C 0.00 0.00 0.00 0.30 -0.44 54 0 65 0
29JAN26 105.00 C 0.70 0.70 0.70 0.23 -0.35 54 3 29 0
29JAN26 107.50 C 0.00 0.00 0.00 0.17 -0.29 54 0 29 0
29JAN26 110.00 C 0.90 0.90 0.90 0.13 -0.23 54 3 26 +3
29JAN26 112.50 C 0.00 0.00 0.00 0.09 -0.19 54 0 30 0
29JAN26 115.00 C 0.00 0.00 0.00 0.07 -0.14 54 0 1 0
29JAN26 117.50 C 0.36 0.36 0.36 0.05 -0.12 54 1 3 +1
29JAN26 120.00 C 0.41 0.41 0.41 0.04 -0.09 55 2 24 +2
26FEB26 49.00 C 0.00 0.00 0.00 24.22 -3.55 58 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.21 -4.00 55 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.14 -3.26 58 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.35 -4.12 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 16.54 -3.34 51 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.43 -2.59 60 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.86 -3.24 52 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 11.29 -3.42 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 9.86 -2.83 53 0 2 0
26FEB26 70.00 C 0.00 0.00 0.00 8.70 -2.60 55 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 7.57 -2.78 55 0 35 0
26FEB26 75.00 C 6.75 6.75 6.75 6.56 -2.14 56 1 16 -1
26FEB26 77.50 C 0.00 0.00 0.00 5.73 -1.94 57 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 4.92 -1.94 57 0 108 0
26FEB26 82.50 C 0.00 0.00 0.00 4.18 -1.83 57 0 45 0
26FEB26 85.00 C 5.50 5.50 3.86 3.53 -1.66 57 2 1,003 +1
26FEB26 87.50 C 0.00 0.00 0.00 2.97 -1.50 57 0 15 0
26FEB26 90.00 C 3.41 3.41 3.41 2.49 -1.35 56 15 31 +15
26FEB26 92.50 C 0.00 0.00 0.00 2.09 -1.20 56 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 1.74 -1.07 56 0 16 0
26FEB26 97.50 C 0.00 0.00 0.00 1.45 -0.94 56 0 60 0
26FEB26 100.00 C 0.00 0.00 0.00 1.20 -0.83 56 0 54 0
26FEB26 102.50 C 0.00 0.00 0.00 1.00 -0.72 56 0 32 0
26FEB26 105.00 C 0.00 0.00 0.00 0.82 -0.64 56 0 30 0
26FEB26 107.50 C 1.82 1.83 1.82 0.68 -0.52 56 5 6 +5
30MAR26 18.50 C 0.00 0.00 0.00 54.30 -3.74 127 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 53.85 -3.67 129 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 53.13 -3.93 98 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 52.46 -3.83 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 51.60 -3.65 69 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.61 -3.54 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 49.62 -3.60 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.52 -3.79 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.77 -3.77 93 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.65 -3.46 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.66 -3.65 60 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.77 -3.37 81 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 43.86 -3.47 85 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.69 -3.49 55 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 41.85 -3.51 77 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.63 -4.22 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.81 -3.60 67 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.62 -3.74 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.63 -3.67 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.86 -4.07 62 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.68 -3.60 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.72 -3.66 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 33.83 -4.19 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 32.84 -3.65 49 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 31.83 -4.04 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.57 -4.00 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 30.05 -3.68 54 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 28.94 -3.79 46 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 28.18 -3.70 54 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.43 -3.91 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.48 -3.49 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.18 -3.79 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.22 -4.46 46 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.65 -4.04 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.90 -3.50 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.45 -3.50 52 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 17.55 -3.53 52 0 0 0
30MAR26 60.00 C 16.16 16.16 16.16 16.43 -3.09 58 1 19 0
30MAR26 62.50 C 0.00 0.00 0.00 14.47 -2.85 56 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 12.66 -3.36 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.45 -2.61 55 0 1 0
30MAR26 70.00 C 10.00 10.00 10.00 10.25 -3.22 56 2 3 0
30MAR26 72.50 C 0.00 0.00 0.00 9.16 -2.36 56 0 45 0
30MAR26 75.00 C 8.80 8.80 8.80 8.22 -2.06 57 3 55 0
30MAR26 77.50 C 8.73 8.73 8.73 7.37 -1.98 58 15 537 0
30MAR26 80.00 C 0.00 0.00 0.00 6.53 -1.95 58 0 56 0
30MAR26 82.50 C 0.00 0.00 0.00 5.74 -1.92 58 0 9 0
30MAR26 85.00 C 0.00 0.00 0.00 5.04 -1.89 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 4.41 -1.75 57 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 3.85 -1.62 57 0 2 0
30MAR26 92.50 C 0.00 0.00 0.00 3.36 -1.49 57 0 1 0
30MAR26 95.00 C 0.00 0.00 0.00 2.93 -1.36 57 0 8 0
30MAR26 97.50 C 0.00 0.00 0.00 2.55 -1.25 57 0 0 0
30MAR26 100.00 C 3.94 3.96 3.60 2.21 -1.14 57 10 32 +8
30MAR26 102.50 C 0.00 0.00 0.00 1.92 -1.04 57 0 91 0
30MAR26 105.00 C 0.00 0.00 0.00 1.67 -0.94 57 0 95 0
30MAR26 107.50 C 0.00 0.00 0.00 1.40 -0.90 56 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 1.21 -0.81 56 0 4 0
30MAR26 112.50 C 0.00 0.00 0.00 1.05 -0.73 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.91 -0.65 57 0 1 0
30MAR26 117.50 C 0.00 0.00 0.00 0.78 -0.59 56 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.70 -0.50 57 0 44 0
29JUN26 21.00 C 0.00 0.00 0.00 51.73 -3.60 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 50.75 -3.43 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 49.68 -3.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 48.52 -4.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 47.77 -3.77 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 46.84 -3.90 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 45.66 -3.65 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 45.04 -3.58 64 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 44.08 -3.59 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 43.13 -3.57 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.01 -3.67 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.23 -3.62 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 40.35 -3.64 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.41 -3.45 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.19 -3.78 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.46 -3.47 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.26 -3.86 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.60 -3.49 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.59 -3.55 54 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 33.77 -3.62 56 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.75 -3.40 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.04 -3.65 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 31.18 -3.66 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.29 -3.44 55 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.31 -3.61 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.68 -3.48 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.48 -3.64 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.04 -3.30 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.91 -3.56 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.36 -3.40 54 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.26 -3.36 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.76 -3.15 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.99 -3.13 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.35 -3.20 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.02 -3.21 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.26 -2.45 57 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 14.39 -2.97 54 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.51 -3.00 56 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 12.42 -2.55 56 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 -2.25 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.54 -2.82 56 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 9.94 -2.16 57 0 4 0
29JUN26 82.50 C 0.00 0.00 0.00 9.17 -2.00 58 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 8.40 -2.11 57 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 7.69 -2.21 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.04 -2.24 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 6.45 -2.14 57 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.90 -2.04 57 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 5.39 -1.95 57 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 4.93 -1.85 57 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.51 -1.75 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 4.12 -1.67 57 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 3.77 -1.58 57 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.44 -1.50 57 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 3.15 -1.41 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 2.88 -1.33 57 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 2.63 -1.26 57 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 2.40 -1.20 57 0 17 0
29SEP26 37.00 C 0.00 0.00 0.00 37.24 -3.27 55 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 36.31 -3.35 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.31 -3.66 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.42 -3.67 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.79 -3.44 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.80 -3.57 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.17 -3.44 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.36 -3.37 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.48 -3.59 52 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.04 -3.28 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.95 -3.40 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.32 -3.27 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.66 -3.22 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.80 -3.42 53 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.21 -3.10 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.70 -3.57 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.85 -2.37 58 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 21.05 -2.63 56 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 19.63 -2.69 55 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 18.42 -2.60 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.36 -2.44 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.21 -2.76 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.41 -2.83 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.64 -2.61 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.53 -2.19 57 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.20 -1.81 59 0 19 0
29SEP26 82.50 C 0.00 0.00 0.00 12.02 -2.38 58 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 11.41 -2.07 58 0 7 0
29SEP26 87.50 C 0.00 0.00 0.00 10.91 -2.00 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.26 -1.89 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.61 -1.81 59 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 9.01 -1.74 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 8.45 -1.66 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.92 -1.59 59 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 7.42 -1.53 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.96 -1.46 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 6.53 -1.39 59 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.13 -1.33 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.75 -1.27 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.39 -1.22 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.06 -1.16 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.75 -1.11 59 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.65 -3.25 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.89 -3.40 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.42 -3.05 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.14 -2.99 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.76 -2.95 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.54 -3.01 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.49 -2.74 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.33 -2.89 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.53 -2.53 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.61 -2.64 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.61 -2.55 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.90 -2.39 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.11 -2.50 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 14.50 -2.35 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.79 -2.24 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.05 -2.32 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.35 -2.46 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.69 -2.44 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.07 -2.37 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.49 -2.30 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.93 -2.24 58 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.41 -2.17 58 0 0 0
TOTAL CALL 753 13,255 -41
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 209 0 84 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 205 0 15 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 190 0 11 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 183 0 81 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 177 0 10 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 164 0 21 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 148 0 11 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 27 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 6 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,516 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 508 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 107 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 52 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30DEC25 55.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 121 0
30DEC25 57.50 P 0.08 0.12 0.08 0.05 +0.02 49 11 262 +9
30DEC25 60.00 P 0.18 0.21 0.18 0.14 +0.06 49 6 233 -1
30DEC25 62.50 P 0.25 0.35 0.20 0.33 +0.15 49 65 321 +41
30DEC25 65.00 P 0.39 0.69 0.39 0.68 +0.29 49 44 199 -1
30DEC25 67.50 P 0.82 1.21 0.82 1.21 +0.47 48 38 164 +3
30DEC25 70.00 P 0.99 2.03 0.99 2.03 +0.72 48 92 793 +7
30DEC25 72.50 P 1.70 3.14 1.70 3.30 +1.20 50 19 308 +4
30DEC25 75.00 P 3.06 4.73 2.61 4.77 +1.58 50 43 254 +5
30DEC25 77.50 P 4.46 4.85 4.46 6.60 +2.05 52 6 180 0
30DEC25 80.00 P 5.50 5.50 5.50 8.64 +2.47 54 2 114 +2
30DEC25 82.50 P 0.00 0.00 0.00 10.85 +2.81 57 0 103 0
30DEC25 85.00 P 0.00 0.00 0.00 13.02 +2.99 56 0 55 0
30DEC25 87.50 P 0.00 0.00 0.00 15.65 +3.38 67 0 110 0
30DEC25 90.00 P 0.00 0.00 0.00 18.16 +3.72 74 0 93 0
30DEC25 92.50 P 0.00 0.00 0.00 20.26 +3.34 64 0 46 0
30DEC25 95.00 P 0.00 0.00 0.00 22.74 +3.16 68 0 49 0
30DEC25 97.50 P 0.00 0.00 0.00 25.28 +3.67 76 0 6 0
30DEC25 100.00 P 0.00 0.00 0.00 27.60 +3.34 0 0 1 0
30DEC25 102.50 P 0.00 0.00 0.00 30.37 +3.70 91 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 32.67 +3.72 82 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 35.14 +3.41 82 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 38.23 +4.12 122 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 40.10 +3.34 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 42.60 +3.65 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 45.10 +3.44 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 47.60 +3.23 0 0 0 0
29JAN26 49.00 P 0.20 0.20 0.20 0.11 +0.02 54 4 12 +4
29JAN26 50.00 P 0.00 0.00 0.00 0.14 +0.02 54 0 38 0
29JAN26 52.50 P 0.00 0.00 0.00 0.27 +0.05 54 0 21 0
29JAN26 55.00 P 0.46 0.46 0.46 0.47 +0.09 54 3 12 0
29JAN26 57.50 P 0.67 0.75 0.67 0.78 +0.18 54 9 77 +3
29JAN26 60.00 P 0.87 1.10 0.87 1.16 +0.26 54 48 71 +11
29JAN26 62.50 P 0.00 0.00 0.00 1.68 +0.35 53 0 106 0
29JAN26 65.00 P 1.73 2.27 1.73 2.40 +0.51 53 5 150 +4
29JAN26 67.50 P 3.29 3.29 3.29 3.29 +0.71 53 2 166 0
29JAN26 70.00 P 4.10 4.38 4.10 4.38 +0.96 54 3 790 +2
29JAN26 72.50 P 4.60 5.20 4.60 5.73 +1.29 55 60 78 +10
29JAN26 75.00 P 7.28 7.28 7.28 7.28 +1.53 56 15 91 +15
29JAN26 77.50 P 0.00 0.00 0.00 8.91 +1.70 56 0 158 0
29JAN26 80.00 P 8.90 9.13 8.90 10.71 +1.87 57 102 670 +70
29JAN26 82.50 P 0.00 0.00 0.00 12.63 +2.56 58 0 36 0
29JAN26 85.00 P 0.00 0.00 0.00 14.65 +2.77 59 0 32 0
29JAN26 87.50 P 0.00 0.00 0.00 16.81 +2.51 60 0 200 0
29JAN26 90.00 P 0.00 0.00 0.00 19.05 +2.72 62 0 202 0
29JAN26 92.50 P 0.00 0.00 0.00 21.35 +2.87 64 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 23.72 +3.58 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 26.15 +3.25 69 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 28.47 +3.21 70 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 31.10 +3.68 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 33.30 +3.34 74 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 35.70 +3.97 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 38.23 +4.02 79 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 40.46 +3.40 76 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 43.14 +4.05 83 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 45.39 +3.55 79 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 47.85 +3.25 80 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.43 +0.09 56 0 2 0
26FEB26 50.00 P 0.00 0.00 0.00 0.51 +0.10 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.78 +0.15 56 1 1 +1
26FEB26 55.00 P 0.00 0.00 0.00 1.12 +0.21 55 0 3 0
26FEB26 57.50 P 1.50 1.50 1.50 1.58 +0.31 55 2 7 +1
26FEB26 60.00 P 1.75 1.75 1.75 2.16 +0.41 55 2 50 -2
26FEB26 62.50 P 0.00 0.00 0.00 2.86 +0.51 55 0 140 0
26FEB26 65.00 P 2.77 3.57 2.77 3.70 +0.66 55 16 117 +10
26FEB26 67.50 P 3.88 4.00 3.88 4.72 +0.84 55 2 48 +2
26FEB26 70.00 P 5.14 5.14 5.14 5.92 +1.02 55 1 16 -1
26FEB26 72.50 P 0.00 0.00 0.00 7.26 +1.25 56 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 8.80 +1.52 56 0 17 0
26FEB26 77.50 P 0.00 0.00 0.00 10.42 +1.62 57 0 16 0
26FEB26 80.00 P 0.00 0.00 0.00 12.26 +1.80 59 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 14.11 +2.23 59 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.97 +2.08 59 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 18.05 +2.69 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.15 +2.80 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.32 +2.94 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.56 +3.05 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.15 +2.61 57 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.15 +2.96 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.58 +3.10 69 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 33.66 +2.88 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.40 +3.49 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 62 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.05 +0.01 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.13 +0.01 57 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.17 +0.02 57 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.26 +0.04 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.32 +0.05 57 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 0.38 +0.05 57 0 22 0
30MAR26 45.00 P 0.00 0.00 0.00 0.47 +0.08 57 0 2 0
30MAR26 46.00 P 0.00 0.00 0.00 0.55 +0.08 57 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 0.65 +0.09 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.77 +0.12 57 0 21 0
30MAR26 49.00 P 0.00 0.00 0.00 0.89 +0.13 57 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 1.02 +0.14 57 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 1.36 +0.17 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 1.86 +0.29 56 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 2.46 +0.36 56 0 8 0
30MAR26 60.00 P 2.98 2.98 2.98 3.14 +0.42 56 1 204 +1
30MAR26 62.50 P 0.00 0.00 0.00 3.99 +0.59 55 0 126 0
30MAR26 65.00 P 4.58 4.58 4.58 4.93 +0.67 55 2 83 +2
30MAR26 67.50 P 0.00 0.00 0.00 6.03 +0.86 56 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 7.25 +1.03 56 0 87 0
30MAR26 72.50 P 8.38 8.38 8.38 8.71 +1.24 57 1 128 +1
30MAR26 75.00 P 0.00 0.00 0.00 10.14 +1.27 56 0 35 0
30MAR26 77.50 P 0.00 0.00 0.00 11.99 +1.61 59 0 57 0
30MAR26 80.00 P 12.63 12.63 12.63 13.70 +1.89 59 1 50 -1
30MAR26 82.50 P 0.00 0.00 0.00 15.45 +1.83 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 17.34 +1.93 60 0 1 0
30MAR26 87.50 P 0.00 0.00 0.00 18.83 +1.60 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.30 +2.18 61 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 23.36 +2.32 61 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.53 +2.44 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.65 +2.93 63 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.97 +3.08 64 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 32.23 +2.75 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.77 +2.12 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.97 +3.07 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 39.06 +2.84 67 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.24 +2.90 66 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.13 +3.40 72 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.16 +3.21 69 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.82 +3.40 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.01 57 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 0.00 57 0 7 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.27 0.00 57 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 0.00 57 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.46 0.00 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 +0.01 57 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.63 -0.01 56 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.72 +0.01 56 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.84 +0.01 56 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.97 0.00 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 1.09 +0.02 56 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.27 +0.04 57 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.40 +0.05 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.54 +0.07 56 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 1.71 +0.07 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.90 +0.08 56 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 2.19 +0.19 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.35 +0.13 56 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 2.96 +0.17 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 3.67 +0.21 56 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 4.48 +0.29 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.37 +0.34 55 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 6.36 +0.42 55 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 7.44 +0.50 55 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 8.70 +0.67 56 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 10.22 +1.07 57 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 11.62 +1.19 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.24 +1.50 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.84 +1.45 58 0 15 0
29JUN26 80.00 P 0.00 0.00 0.00 16.55 +1.56 58 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 18.32 +1.70 59 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.10 +1.67 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.97 +1.73 59 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 23.90 +1.73 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.83 +1.73 60 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.51 +1.41 59 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 29.95 +1.91 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.00 +2.03 61 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.19 +2.40 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.04 +1.83 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.62 +2.64 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.85 +2.52 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.16 +2.92 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.49 +2.76 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.58 +2.42 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.17 +2.71 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.17 +0.21 59 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 1.31 +0.18 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.47 +0.20 59 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 +0.19 58 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 1.74 +0.15 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.92 +0.14 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 +0.14 58 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 +0.20 58 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.58 +0.27 57 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 2.82 +0.30 57 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 3.05 +0.36 57 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.32 +0.39 57 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 +0.46 57 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 3.91 +0.50 57 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 4.67 +0.51 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 5.57 +0.66 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.50 +0.69 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.52 +0.77 57 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 8.64 +0.88 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.78 +0.76 57 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 11.10 +0.98 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.51 +1.09 57 0 102 0
29SEP26 72.50 P 0.00 0.00 0.00 14.04 +1.16 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.69 +1.36 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.29 +1.34 58 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 19.06 +1.51 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.84 +1.57 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.64 +1.61 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.60 +1.79 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.36 +1.77 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.42 +2.04 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.37 +2.12 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.34 +2.14 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.36 +2.20 62 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.46 +2.34 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.56 +2.43 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.68 +2.45 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.81 +2.47 63 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.03 +2.57 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.27 +2.69 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.44 +2.66 65 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.64 +2.63 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.95 +0.27 56 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 5.80 +0.34 56 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 6.77 +0.38 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.87 +0.53 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.90 +0.55 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.22 +0.65 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.39 +0.68 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.75 +0.56 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.19 +0.66 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.70 +0.82 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.29 +0.78 57 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.09 +1.11 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.77 +1.25 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.59 +1.30 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.36 +1.37 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.19 +1.40 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.99 +1.45 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.87 +1.35 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.83 +1.49 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.80 +1.60 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.78 +1.61 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.77 +1.63 61 0 0 0
TOTAL PUT 606 11,423 +202
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 153.00
30DEC25 70.00 C 0.00 0.00 0.00 83.12 +0.30 107 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 80.62 +0.30 87 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 78.12 +0.29 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 75.63 +0.29 88 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 73.13 +0.29 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 70.64 +0.30 84 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 68.14 +0.29 0 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 65.64 +0.29 0 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 63.15 +0.29 68 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 60.65 +0.29 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 58.16 +0.29 65 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 55.66 +0.28 0 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 53.16 +0.28 0 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 50.67 +0.28 50 0 0 0
30DEC25 105.00 C 0.00 0.00 0.00 48.17 +0.28 0 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 45.68 +0.29 48 0 30 0
30DEC25 110.00 C 0.00 0.00 0.00 43.18 +0.28 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 40.69 +0.28 44 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 38.19 +0.28 34 0 50 0
30DEC25 117.50 C 0.00 0.00 0.00 35.69 +0.28 0 0 8 0
30DEC25 120.00 C 0.00 0.00 0.00 33.20 +0.19 33 0 5 0
30DEC25 122.50 C 0.00 0.00 0.00 30.70 +0.27 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 28.21 +0.19 29 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 25.71 +0.19 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 23.21 +0.18 0 0 187 0
30DEC25 132.50 C 0.00 0.00 0.00 20.72 +0.19 20 0 168 0
30DEC25 135.00 C 0.00 0.00 0.00 18.22 +0.19 0 0 753 0
30DEC25 137.50 C 0.00 0.00 0.00 15.73 +0.19 16 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 13.23 +0.19 0 0 6 0
30DEC25 142.50 C 0.00 0.00 0.00 10.73 +0.18 0 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 8.24 +0.19 8 0 1,098 0
30DEC25 147.50 C 0.00 0.00 0.00 5.74 +0.18 0 0 120 0
30DEC25 150.00 C 0.00 0.00 0.00 3.15 +0.04 0 0 490 0
30DEC25 152.50 C 0.00 0.00 0.00 0.91 +0.08 3 0 373 0
30DEC25 155.00 C 0.00 0.00 0.00 0.04 0.00 3 0 283 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 5 0 100 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 8 0 60 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 58.16 +0.04 0 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 55.66 +0.03 0 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 53.16 +0.02 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 50.68 +0.02 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 48.18 +0.02 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 45.69 +0.01 0 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 43.21 +0.02 0 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 40.72 +0.02 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 38.23 +0.02 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 35.74 +0.02 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 33.26 +0.02 0 0 48 0
29JAN26 122.50 C 0.00 0.00 0.00 30.77 +0.03 0 0 30 0
29JAN26 125.00 C 0.00 0.00 0.00 28.53 +0.19 0 0 30 0
29JAN26 127.50 C 0.00 0.00 0.00 26.04 +0.19 0 0 30 0
29JAN26 130.00 C 0.00 0.00 0.00 23.55 +0.19 0 0 10 0
29JAN26 132.50 C 0.00 0.00 0.00 21.06 +0.19 0 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 18.57 +0.19 0 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.08 +0.18 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 13.59 +0.18 0 0 800 0
29JAN26 142.50 C 0.00 0.00 0.00 11.11 +0.19 7 0 75 0
29JAN26 145.00 C 0.00 0.00 0.00 8.62 +0.19 5 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.13 +0.18 4 0 400 0
29JAN26 150.00 C 0.00 0.00 0.00 3.58 +0.03 0 0 79 0
29JAN26 152.50 C 0.00 0.00 0.00 1.60 +0.03 4 0 340 0
29JAN26 155.00 C 0.00 0.00 0.00 0.40 -0.04 4 0 144 0
29JAN26 157.50 C 0.00 0.00 0.00 0.05 -0.02 4 0 540 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 23.87 +0.19 12 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.38 +0.19 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 18.90 +0.19 7 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.42 +0.19 8 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 13.93 +0.18 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.45 +0.19 4 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 8.97 +0.19 4 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.50 +0.20 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.01 +0.07 2 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.07 +0.43 4 0 30 0
26FEB26 155.00 C 0.00 0.00 0.00 0.81 +0.37 4 0 76 0
26FEB26 157.50 C 0.00 0.00 0.00 0.21 +0.14 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.04 +0.03 4 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 90 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.02 +0.20 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 78.54 +0.20 45 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.06 +0.20 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 73.57 +0.19 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.09 +0.19 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 68.61 +0.20 34 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.13 +0.20 36 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 63.65 +0.20 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.16 +0.19 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 58.68 +0.19 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.20 +0.19 27 0 1 0
30MAR26 100.00 C 0.00 0.00 0.00 53.72 +0.20 28 0 27 0
30MAR26 102.50 C 0.00 0.00 0.00 51.23 +0.19 0 0 42 0
30MAR26 105.00 C 0.00 0.00 0.00 48.75 +0.19 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.27 +0.19 0 0 20 0
30MAR26 110.00 C 0.00 0.00 0.00 43.79 +0.19 21 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.31 +0.20 21 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 38.82 +0.19 0 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 36.34 +0.19 0 0 5 0
30MAR26 120.00 C 0.00 0.00 0.00 33.86 +0.19 0 0 30 0
30MAR26 122.50 C 0.00 0.00 0.00 31.38 +0.19 15 0 60 0
30MAR26 125.00 C 0.00 0.00 0.00 28.90 +0.20 14 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 26.41 +0.19 0 0 30 0
30MAR26 130.00 C 0.00 0.00 0.00 23.93 +0.19 0 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 21.45 +0.19 8 0 20 0
30MAR26 135.00 C 0.00 0.00 0.00 18.97 +0.19 9 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.49 +0.20 8 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.00 +0.19 0 0 5 0
30MAR26 142.50 C 0.00 0.00 0.00 11.52 +0.19 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.04 +0.19 4 0 12 0
30MAR26 147.50 C 0.00 0.00 0.00 6.56 +0.19 3 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.07 +0.38 3 0 0 0
30MAR26 155.00 C 0.38 0.38 0.38 0.81 +0.37 4 3 176 -3
30MAR26 157.50 C 0.00 0.00 0.00 0.21 +0.14 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 +0.03 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 66.13 +0.20 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 63.65 +0.20 33 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.16 +0.19 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 58.68 +0.19 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.20 +0.19 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 53.72 +0.20 27 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.23 +0.19 23 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 48.75 +0.19 23 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.27 +0.19 22 0 33 0
29JUN26 110.00 C 0.00 0.00 0.00 43.79 +0.19 21 0 10 0
29JUN26 112.50 C 0.00 0.00 0.00 41.31 +0.20 20 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 38.82 +0.19 17 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.34 +0.19 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.86 +0.19 16 0 20 0
29JUN26 122.50 C 0.00 0.00 0.00 31.38 +0.19 15 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 28.90 +0.20 14 0 16 0
29JUN26 127.50 C 0.00 0.00 0.00 26.41 +0.19 12 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.93 +0.19 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.45 +0.19 10 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 18.97 +0.19 9 0 42 0
29JUN26 137.50 C 0.00 0.00 0.00 16.49 +0.20 8 0 4 0
29JUN26 140.00 C 0.00 0.00 0.00 14.00 +0.19 6 0 9 0
29JUN26 142.50 C 0.00 0.00 0.00 11.52 +0.19 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.04 +0.19 5 0 98 0
29JUN26 147.50 C 0.00 0.00 0.00 6.56 +0.19 3 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.07 +0.06 2 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.07 +0.38 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.81 +0.37 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 +0.14 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.03 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 63.65 +0.20 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.16 +0.19 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.68 +0.19 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.20 +0.19 24 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.72 +0.20 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.23 +0.19 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.75 +0.19 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.27 +0.19 19 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 43.79 +0.19 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.31 +0.20 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 38.82 +0.19 15 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 36.34 +0.19 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 33.86 +0.19 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.38 +0.19 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 28.90 +0.20 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.41 +0.19 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 23.93 +0.19 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.45 +0.19 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 18.97 +0.19 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.49 +0.20 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.00 +0.19 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.52 +0.19 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.04 +0.19 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.56 +0.19 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.09 +0.08 2 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.07 +0.17 2 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.81 +0.10 2 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.21 +0.01 2 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 0.00 2 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.93 +0.19 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.47 +0.19 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.05 +0.19 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.63 +0.18 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.22 +0.19 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.80 +0.19 2 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.39 +0.19 2 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.01 +0.17 2 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.76 +0.14 2 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 2.82 +0.09 2 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.39 +0.03 2 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.55 0.00 2 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.17 0.00 2 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 0.00 2 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 2 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
TOTAL CALL 3 7,166 -3
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 256 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 49 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 24 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 249 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 237 0
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 559 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 626 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 279 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 136 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,012 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 784 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 648 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 41 0 750 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 38 0 748 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 106 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 21 0 123 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 18 0 92 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 15 0 559 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 13 0 936 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 10 0 1,485 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 7 0 54 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 4 0 328 0
30DEC25 152.50 P 0.00 0.00 0.00 0.20 -0.11 3 0 83 0
30DEC25 155.00 P 0.00 0.00 0.00 2.06 -0.21 5 0 153 0
30DEC25 157.50 P 0.00 0.00 0.00 4.64 -0.19 11 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 1 0
30DEC25 162.50 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 14.50 -0.20 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 19.50 -0.20 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 22.00 -0.20 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 10 0 240 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 8 0 1,226 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 6 0 550 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 4 0 290 0
29JAN26 150.00 P 0.00 0.00 0.00 0.06 -0.05 4 0 456 0
29JAN26 152.50 P 0.00 0.00 0.00 0.48 -0.16 4 0 25 0
29JAN26 155.00 P 0.00 0.00 0.00 2.08 -0.22 4 0 4 0
29JAN26 157.50 P 0.00 0.00 0.00 4.64 -0.19 8 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 14.50 -0.20 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 19.50 -0.20 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 22.00 -0.20 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 12 0 90 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 8 0 30 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.02 +0.01 4 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.15 +0.04 4 0 97 0
26FEB26 152.50 P 0.00 0.00 0.00 0.67 +0.03 4 0 65 0
26FEB26 155.00 P 0.00 0.00 0.00 2.17 -0.13 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 4.64 -0.19 7 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 7.00 -0.20 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 12.00 -0.20 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 14.50 -0.20 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 19.50 -0.20 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 22.00 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 154 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 217 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 29 0 347 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 27 0 82 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 26 0 142 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 21 0 42 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 20 0 42 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 17 0 99 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 7 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 1 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 52 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 0.01 0.00 3 0 4 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.02 2 0 15 0
30MAR26 150.00 P 0.00 0.00 0.00 0.46 -0.10 2 0 22 0
30MAR26 152.50 P 0.00 0.00 0.00 1.89 -0.18 2 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 4.13 -0.18 0 0 60 0
30MAR26 157.50 P 0.00 0.00 0.00 6.53 -0.18 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 9.21 -0.19 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 11.70 -0.18 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 14.18 -0.19 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 16.66 -0.19 6 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 19.14 -0.19 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 21.62 -0.19 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 24.10 -0.19 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 23 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 22 0 145 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 20 0 196 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 19 0 455 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 18 0 152 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 17 0 191 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 16 0 19 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 15 0 18 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 14 0 3 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 13 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 11 0 5 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 9 0 3 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 5 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 6 0
29JUN26 147.50 P 0.00 0.00 0.00 0.07 -0.03 2 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.54 -0.10 2 0 53 0
29JUN26 152.50 P 0.00 0.00 0.00 1.99 -0.18 2 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 4.26 -0.20 2 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 6.73 -0.19 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 9.21 -0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 11.70 -0.19 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 14.18 -0.19 5 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 16.66 -0.19 6 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 19.14 -0.19 5 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 21.62 -0.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 24.10 -0.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 17 0 59 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 16 0 97 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 15 0 57 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 14 0 11 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 2 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.09 -0.03 2 0 8 0
29SEP26 150.00 P 0.00 0.00 0.00 0.57 -0.10 2 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 2.00 -0.18 2 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 4.26 -0.20 2 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.73 -0.19 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.21 -0.20 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.70 -0.19 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.18 -0.19 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.66 -0.19 6 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 19.14 -0.19 7 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.62 -0.20 8 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.10 -0.20 8 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 -0.01 2 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.10 -0.04 2 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.58 -0.11 2 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 2.01 -0.18 2 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 4.26 -0.20 2 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 6.73 -0.19 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.21 -0.20 3 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.70 -0.19 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 14.18 -0.19 5 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.66 -0.19 6 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 19.14 -0.19 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 21.62 -0.20 7 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 24.10 -0.20 8 0 0 0
TOTAL PUT 0 17,709 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 83.65
30DEC25 21.00 C 0.00 0.00 0.00 62.90 +0.36 299 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 61.69 +0.15 185 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 60.91 +0.37 281 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 60.58 +1.04 353 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 58.93 +0.39 267 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 57.69 +0.14 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 56.92 +0.37 248 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 55.92 -0.15 241 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 54.68 +0.13 0 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 53.92 +0.37 226 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 52.95 +0.40 224 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 51.70 +0.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 50.92 +0.36 206 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 49.93 -0.47 201 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 48.93 -0.32 195 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 47.93 +0.37 189 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 46.93 +0.37 183 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 45.94 +0.37 178 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 44.94 +0.18 173 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 43.98 +0.41 172 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 42.96 +0.39 165 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 41.98 +0.41 162 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 40.99 +0.42 158 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 39.97 +0.39 151 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 39.64 +1.06 191 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 37.73 +0.15 86 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 36.99 +0.41 138 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 35.98 -0.21 133 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 34.97 +0.38 127 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 33.97 +0.38 123 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 31.50 +0.41 115 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 28.74 -0.59 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 26.53 +0.24 97 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 24.04 +0.43 88 0 1 0
30DEC25 62.50 C 0.00 0.00 0.00 21.60 +0.49 82 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 19.10 +0.57 73 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 16.61 +0.44 64 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 14.21 +0.05 59 0 2 0
30DEC25 72.50 C 0.00 0.00 0.00 11.48 -0.06 41 0 130 0
30DEC25 75.00 C 0.00 0.00 0.00 9.50 +0.28 48 0 147 0
30DEC25 77.50 C 0.00 0.00 0.00 7.19 +0.19 42 0 40 0
30DEC25 80.00 C 6.20 6.20 6.20 5.34 -0.16 41 1 64 0
30DEC25 82.50 C 0.00 0.00 0.00 3.78 -0.21 40 0 32 0
30DEC25 85.00 C 3.00 3.00 2.60 2.60 -0.28 41 3 93 +2
30DEC25 87.50 C 0.00 0.00 0.00 1.72 -0.19 41 0 382 0
30DEC25 90.00 C 1.14 1.14 1.09 1.09 -0.17 41 14 456 +9
30DEC25 92.50 C 0.95 0.95 0.66 0.66 -0.13 42 19 340 -4
30DEC25 95.00 C 0.60 0.60 0.41 0.37 -0.11 41 6 119 0
30DEC25 97.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 642 0
30DEC25 100.00 C 0.12 0.12 0.12 0.11 -0.05 41 2 445 0
30DEC25 102.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 88 0
30DEC25 105.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 519 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 37 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 227 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 325 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29JAN26 57.50 C 0.00 0.00 0.00 27.24 +0.93 78 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 24.73 +1.10 70 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 22.26 +0.78 64 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 19.85 +0.74 59 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 17.53 +0.62 55 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 14.90 +0.05 46 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 12.62 -0.19 43 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 11.29 +0.66 49 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 9.53 +0.40 48 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 7.69 -0.09 45 0 1 0
29JAN26 82.50 C 0.00 0.00 0.00 6.35 +0.13 46 0 35 0
29JAN26 85.00 C 5.20 5.20 5.20 5.18 -0.09 46 1 70 0
29JAN26 87.50 C 0.00 0.00 0.00 4.17 -0.10 46 0 35 0
29JAN26 90.00 C 0.00 0.00 0.00 3.36 -0.07 46 0 30 0
29JAN26 92.50 C 0.00 0.00 0.00 2.64 -0.09 46 0 18 0
29JAN26 95.00 C 2.22 2.22 2.22 2.07 -0.09 46 3 63 0
29JAN26 97.50 C 0.00 0.00 0.00 1.61 -0.09 46 0 59 0
29JAN26 100.00 C 0.00 0.00 0.00 1.24 -0.07 46 0 35 0
29JAN26 102.50 C 0.00 0.00 0.00 0.94 -0.06 46 0 34 0
29JAN26 105.00 C 0.00 0.00 0.00 0.71 -0.05 46 0 3 0
29JAN26 107.50 C 0.00 0.00 0.00 0.51 -0.06 46 0 23 0
29JAN26 110.00 C 0.00 0.00 0.00 0.39 -0.04 46 0 7 0
29JAN26 112.50 C 0.00 0.00 0.00 0.29 -0.03 46 0 1 0
29JAN26 115.00 C 0.27 0.27 0.27 0.21 -0.02 46 5 105 +5
29JAN26 117.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 32 0
29JAN26 122.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 77 0
26FEB26 57.50 C 0.00 0.00 0.00 27.24 +0.55 59 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.73 +0.42 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.66 +0.60 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.58 +0.10 55 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.43 +0.64 53 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.39 +0.58 51 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.48 +0.41 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.66 +0.36 49 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.05 +0.37 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.27 -0.10 46 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 8.02 -0.11 47 0 45 0
26FEB26 85.00 C 0.00 0.00 0.00 6.89 -0.07 47 0 31 0
26FEB26 87.50 C 5.85 5.85 5.85 5.86 -0.10 47 15 16 +15
26FEB26 90.00 C 0.00 0.00 0.00 4.96 -0.12 47 0 5 0
26FEB26 92.50 C 0.00 0.00 0.00 4.20 -0.09 47 0 40 0
26FEB26 95.00 C 0.00 0.00 0.00 3.52 -0.08 47 0 15 0
26FEB26 97.50 C 2.92 2.92 2.92 2.97 -0.04 47 1 21 +1
26FEB26 100.00 C 0.00 0.00 0.00 2.46 -0.04 47 0 3 0
26FEB26 102.50 C 0.00 0.00 0.00 2.03 -0.03 47 0 4 0
26FEB26 105.00 C 0.00 0.00 0.00 1.67 +0.02 47 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 1.32 -0.03 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 1.08 -0.03 47 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 0.87 -0.03 47 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.57 -0.02 47 0 15 0
30MAR26 30.00 C 0.00 0.00 0.00 54.76 +0.01 121 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 53.68 +0.96 115 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 52.66 +0.50 111 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 51.92 +0.96 115 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 50.09 -0.48 77 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 49.41 +0.16 92 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 48.89 +0.73 104 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 47.02 -0.25 57 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.83 +0.71 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 45.52 +0.30 84 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.30 +0.15 73 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.15 +0.92 95 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.59 +0.38 78 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.62 -0.07 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 41.13 +0.31 86 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.14 +0.77 83 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.01 -0.11 78 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.09 +0.78 77 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.07 +0.88 74 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 36.30 +0.87 76 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 34.61 -0.58 60 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 32.87 +0.62 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.48 +0.84 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.14 +0.72 61 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 25.88 +0.65 58 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.69 +0.97 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.60 +0.42 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.51 +0.41 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.74 +0.43 53 0 43 0
30MAR26 72.50 C 0.00 0.00 0.00 15.39 -0.30 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 14.33 +0.71 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.26 -0.27 48 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 11.11 -0.12 49 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 9.90 -0.11 49 0 15 0
30MAR26 85.00 C 0.00 0.00 0.00 8.77 -0.09 49 0 17 0
30MAR26 87.50 C 0.00 0.00 0.00 7.76 -0.03 49 0 7 0
30MAR26 90.00 C 0.00 0.00 0.00 6.84 -0.10 49 0 33 0
30MAR26 92.50 C 0.00 0.00 0.00 6.04 -0.09 49 0 7 0
30MAR26 95.00 C 0.00 0.00 0.00 5.31 -0.10 50 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 4.63 -0.12 49 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 4.02 -0.12 49 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 3.49 -0.12 49 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 3.02 -0.02 49 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 2.61 -0.03 49 0 1 0
30MAR26 110.00 C 0.00 0.00 0.00 2.25 -0.03 49 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 1.88 -0.09 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 1.62 -0.08 49 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 1.39 -0.08 49 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 1.19 -0.07 49 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 1.02 -0.07 49 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.87 -0.06 49 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.74 -0.06 49 0 39 0
30MAR26 130.00 C 0.00 0.00 0.00 0.63 -0.05 49 0 17 0
29JUN26 46.00 C 0.00 0.00 0.00 39.32 -0.03 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.41 -0.04 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.51 +0.09 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.62 -0.20 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.73 +0.12 55 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 33.56 -0.02 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.46 -0.21 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.22 -0.33 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.25 +0.01 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.36 -0.14 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 23.42 -0.15 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.89 -0.52 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.17 -0.22 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.62 -0.10 50 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.23 -0.12 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.88 -0.09 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.63 -0.27 50 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 13.84 +0.28 51 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 12.36 -0.15 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.30 -0.38 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 10.51 -0.07 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 9.65 -0.06 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 8.80 -0.31 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 8.08 -0.13 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.44 -0.09 50 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.84 -0.15 50 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 6.26 -0.13 50 0 20 0
29JUN26 107.50 C 0.00 0.00 0.00 5.71 -0.13 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 5.21 -0.13 50 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 4.75 +0.02 50 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 4.33 +0.01 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 3.94 0.00 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 3.59 -0.01 50 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 3.17 -0.11 50 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.89 -0.10 50 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.63 -0.10 50 0 0 0
29JUN26 130.00 C 2.89 2.89 2.89 2.46 -0.02 50 3 4 +3
29SEP26 57.50 C 0.00 0.00 0.00 31.00 -0.31 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.38 -0.02 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.51 -0.24 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.84 -0.07 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.37 -0.28 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.73 -0.53 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.41 -0.33 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.04 -0.13 51 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.77 -0.10 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.57 -0.10 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.48 -0.55 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.45 -0.02 51 0 1 0
29SEP26 87.50 C 0.00 0.00 0.00 14.47 -0.16 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.56 -0.13 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.71 -0.15 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.95 -0.08 51 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 11.19 -0.15 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.51 -0.11 51 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 9.86 -0.08 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.26 -0.09 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 8.67 -0.10 51 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.10 -0.10 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.34 -0.33 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.86 -0.10 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.41 -0.10 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.98 -0.10 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.59 -0.10 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.22 -0.10 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.88 -0.09 51 0 0 0
29SEP26 130.00 C 5.09 5.09 5.09 4.69 +0.04 51 2 2 +2
30DEC26 60.00 C 0.00 0.00 0.00 30.77 - 51 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 29.46 -0.10 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.79 -0.28 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.32 -0.42 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.91 -0.37 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.59 -0.21 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.33 -0.21 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.08 -0.26 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.96 -0.26 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.13 -0.14 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.93 -0.45 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.01 -0.63 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.09 -0.20 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 15.25 -0.30 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.55 -0.10 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.79 -0.29 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 13.08 -0.33 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 12.50 -0.21 52 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.82 -0.26 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 11.18 -0.34 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.58 -0.34 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 10.01 -0.34 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.47 -0.34 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.96 -0.34 51 0 100 0
TOTAL CALL 75 7,469 +33
30DEC25 21.00 P 0.01 0.01 0.01 0.01 0.00 208 4 20 +4
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 5 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 19 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 115 0 29 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 104 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC25 65.00 P 0.07 0.07 0.07 0.01 -0.01 42 28 58 +28
30DEC25 67.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 77 0
30DEC25 70.00 P 0.00 0.00 0.00 0.09 -0.04 42 0 173 0
30DEC25 72.50 P 0.00 0.00 0.00 0.21 -0.09 41 0 350 0
30DEC25 75.00 P 0.61 0.61 0.51 0.47 -0.14 42 116 299 +34
30DEC25 77.50 P 0.84 1.08 0.84 0.89 -0.23 41 19 124 +3
30DEC25 80.00 P 1.40 1.40 1.40 1.61 -0.22 42 1 221 0
30DEC25 82.50 P 2.51 2.51 2.51 2.58 -0.26 41 2 167 0
30DEC25 85.00 P 3.80 4.05 3.80 3.88 -0.28 42 6 269 +4
30DEC25 87.50 P 0.00 0.00 0.00 5.45 -0.48 41 0 128 0
30DEC25 90.00 P 0.00 0.00 0.00 7.08 -0.52 37 0 211 0
30DEC25 92.50 P 0.00 0.00 0.00 9.37 -0.56 41 0 247 0
30DEC25 95.00 P 0.00 0.00 0.00 11.87 -0.33 48 0 46 0
30DEC25 97.50 P 0.00 0.00 0.00 13.96 -0.21 41 0 11 0
30DEC25 100.00 P 0.00 0.00 0.00 16.38 -0.48 41 0 30 0
30DEC25 102.50 P 0.00 0.00 0.00 18.85 -0.58 0 0 0 0
30DEC25 105.00 P 21.50 21.50 21.50 21.35 -0.80 0 1 0 -1
30DEC25 107.50 P 0.00 0.00 0.00 23.97 -0.46 62 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 26.35 -0.66 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 28.85 -0.89 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 31.35 -0.67 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 33.85 -0.53 0 0 0 0
30DEC25 120.00 P 36.48 36.59 36.39 36.35 -0.70 0 7 15 0
30DEC25 122.50 P 0.00 0.00 0.00 38.85 -0.23 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 41.35 -0.54 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 43.85 -0.24 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 46.35 -0.59 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 23 0
29JAN26 60.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 7 0
29JAN26 62.50 P 0.00 0.00 0.00 0.20 -0.04 46 0 13 0
29JAN26 65.00 P 0.00 0.00 0.00 0.36 -0.05 46 0 58 0
29JAN26 67.50 P 0.67 0.73 0.67 0.60 -0.07 46 25 29 +25
29JAN26 70.00 P 1.08 1.08 1.06 0.95 -0.09 46 21 138 -19
29JAN26 72.50 P 1.30 1.60 1.30 1.43 -0.10 46 122 236 +83
29JAN26 75.00 P 2.20 2.20 2.20 2.02 -0.08 46 20 145 -20
29JAN26 77.50 P 0.00 0.00 0.00 2.81 -0.05 46 0 78 0
29JAN26 80.00 P 0.00 0.00 0.00 3.86 -0.04 47 0 1,148 0
29JAN26 82.50 P 0.00 0.00 0.00 4.90 -0.09 46 0 51 0
29JAN26 85.00 P 5.80 5.80 5.80 6.21 -0.19 46 1 57 +1
29JAN26 87.50 P 0.00 0.00 0.00 7.70 -0.20 46 0 47 0
29JAN26 90.00 P 0.00 0.00 0.00 9.06 -0.79 43 0 39 0
29JAN26 92.50 P 0.00 0.00 0.00 11.46 +0.06 49 0 30 0
29JAN26 95.00 P 0.00 0.00 0.00 12.68 -0.94 42 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 15.00 -0.67 44 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 17.77 +0.10 52 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 18.88 -0.81 32 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 21.76 -0.39 46 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 24.11 -0.70 46 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 26.49 -0.52 46 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 28.92 -0.82 46 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 31.38 -0.64 46 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 33.88 -0.50 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 36.35 -0.70 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 38.85 -0.38 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 41.35 -0.54 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 43.85 -0.24 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 46.35 -0.59 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 2 0
26FEB26 60.00 P 0.56 0.56 0.56 0.40 -0.03 47 3 4 +3
26FEB26 62.50 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.92 -0.06 47 0 3 0
26FEB26 67.50 P 1.39 1.43 1.39 1.33 -0.07 47 8 18 +8
26FEB26 70.00 P 0.00 0.00 0.00 1.85 -0.08 47 0 6 0
26FEB26 72.50 P 2.45 2.45 2.43 2.44 -0.14 47 100 103 +100
26FEB26 75.00 P 0.00 0.00 0.00 3.16 -0.19 46 0 6 0
26FEB26 77.50 P 0.00 0.00 0.00 4.06 -0.20 46 0 136 0
26FEB26 80.00 P 0.00 0.00 0.00 5.11 -0.20 46 0 55 0
26FEB26 82.50 P 0.00 0.00 0.00 6.26 -0.18 46 0 2 0
26FEB26 85.00 P 0.00 0.00 0.00 7.67 -0.10 46 0 26 0
26FEB26 87.50 P 0.00 0.00 0.00 9.10 -0.22 46 0 59 0
26FEB26 90.00 P 0.00 0.00 0.00 10.84 -0.26 47 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 12.50 -0.37 47 0 1 0
26FEB26 95.00 P 0.00 0.00 0.00 14.04 -0.70 45 0 5 0
26FEB26 97.50 P 0.00 0.00 0.00 15.97 -0.50 45 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.19 +0.12 46 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.06 -0.63 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 21.81 -0.79 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 24.47 -0.58 44 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 26.68 -0.79 42 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.86 -0.10 54 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 31.65 -0.59 47 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 34.29 -0.09 52 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.11 -0.02 49 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 6 0
30MAR26 52.50 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.43 -0.04 49 0 22 0
30MAR26 57.50 P 0.00 0.00 0.00 0.62 -0.09 49 0 20 0
30MAR26 60.00 P 0.00 0.00 0.00 0.91 -0.07 49 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 1.28 -0.09 49 0 7 0
30MAR26 65.00 P 0.00 0.00 0.00 1.78 -0.12 49 0 8 0
30MAR26 67.50 P 0.00 0.00 0.00 2.32 -0.16 49 0 0 0
30MAR26 70.00 P 3.07 3.08 3.07 2.97 -0.18 49 100 105 +100
30MAR26 72.50 P 0.00 0.00 0.00 3.71 -0.20 49 0 103 0
30MAR26 75.00 P 0.00 0.00 0.00 4.56 -0.22 49 0 119 0
30MAR26 77.50 P 0.00 0.00 0.00 5.57 -0.20 48 0 103 0
30MAR26 80.00 P 0.00 0.00 0.00 6.69 -0.22 48 0 58 0
30MAR26 82.50 P 0.00 0.00 0.00 7.94 -0.20 48 0 134 0
30MAR26 85.00 P 0.00 0.00 0.00 9.29 -0.21 48 0 495 0
30MAR26 87.50 P 0.00 0.00 0.00 10.76 -0.22 49 0 45 0
30MAR26 90.00 P 0.00 0.00 0.00 11.98 -0.62 47 0 519 0
30MAR26 92.50 P 0.00 0.00 0.00 14.41 +0.59 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.86 -0.14 49 0 45 0
30MAR26 97.50 P 0.00 0.00 0.00 17.07 -1.00 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.73 -0.37 50 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 21.29 -0.69 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.95 -1.48 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.31 -0.77 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.98 -0.60 50 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 30.68 +0.69 54 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.41 +0.17 50 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 34.77 -0.35 51 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 37.08 -0.31 51 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 39.47 +0.08 52 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 41.65 -0.24 49 0 15 0
30MAR26 127.50 P 0.00 0.00 0.00 43.85 -0.58 0 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 46.55 -0.39 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.46 -0.03 50 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.05 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.05 50 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 -0.05 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.79 -0.07 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 1.13 -0.03 50 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.46 -0.09 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.94 -0.05 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.42 -0.12 50 0 1 0
29JUN26 62.50 P 0.00 0.00 0.00 3.09 -0.15 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.82 -0.12 50 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.60 -0.09 50 0 181 0
29JUN26 70.00 P 5.35 5.35 5.35 5.41 -0.12 50 100 100 +100
29JUN26 72.50 P 0.00 0.00 0.00 6.35 -0.09 50 0 52 0
29JUN26 75.00 P 0.00 0.00 0.00 7.29 -0.19 49 0 213 0
29JUN26 77.50 P 0.00 0.00 0.00 8.46 -0.09 50 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.65 -0.09 49 0 253 0
29JUN26 82.50 P 0.00 0.00 0.00 10.89 -0.34 49 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 12.38 -0.20 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.80 -0.24 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.41 -0.25 50 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 16.98 +0.05 49 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.66 -0.22 49 0 11 0
29JUN26 97.50 P 0.00 0.00 0.00 20.44 -0.17 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.40 +0.28 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.27 -0.03 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.20 -0.06 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 28.18 +0.36 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.13 -0.29 50 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 32.42 +0.28 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.51 +0.25 52 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.58 +0.36 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.75 +0.22 51 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.91 +0.06 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.02 -0.21 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 45.46 -0.05 52 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.85 -0.01 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 3.34 -0.11 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.07 -0.12 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.83 -0.09 51 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.69 -0.05 51 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.58 -0.04 51 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.52 -0.06 51 0 1,250 0
29SEP26 72.50 P 0.00 0.00 0.00 8.45 -0.15 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.57 -0.20 50 0 1 0
29SEP26 77.50 P 0.00 0.00 0.00 10.71 -0.23 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.96 -0.24 50 0 106 0
29SEP26 82.50 P 0.00 0.00 0.00 13.33 -0.21 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.84 -0.21 50 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 16.29 -0.07 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.91 -0.12 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.48 -0.16 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.18 -0.08 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.98 +0.03 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.74 -0.07 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 26.52 +0.14 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.34 -0.15 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.44 -0.08 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.34 +0.08 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 34.32 -0.01 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.31 -0.14 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.46 -0.05 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.54 +0.13 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 42.64 +0.14 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.64 +0.19 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.79 +0.01 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.96 +0.20 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.23 - 51 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 6.27 -0.06 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.24 0.00 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.13 -0.07 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.27 +0.04 51 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 10.25 -0.08 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.42 -0.08 51 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 12.78 +0.05 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 14.09 +0.06 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 15.32 -0.08 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.90 +0.07 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.24 -0.14 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.36 -0.58 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.41 -0.15 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.07 -0.05 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.88 +0.05 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.58 0.00 51 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 28.34 -0.03 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.18 -0.03 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.21 +0.13 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.51 -0.47 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.88 -0.02 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.84 -0.03 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.00 0.00 52 0 0 0
TOTAL PUT 684 10,378 +453
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 114.30
12DEC25 92.50 C 0.00 0.00 0.00 21.94 -0.70 214 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 19.43 -0.71 188 0 0 0
12DEC25 97.50 C 0.00 0.00 0.00 16.93 -0.71 166 0 0 0
12DEC25 100.00 C 0.00 0.00 0.00 14.43 -0.71 143 0 0 0
12DEC25 102.50 C 0.00 0.00 0.00 11.94 -0.70 123 0 0 0
12DEC25 105.00 C 0.00 0.00 0.00 9.31 -0.80 52 0 0 0
12DEC25 107.50 C 0.00 0.00 0.00 6.85 -0.69 62 0 0 0
12DEC25 110.00 C 0.00 0.00 0.00 4.37 -0.65 45 0 15 0
12DEC25 112.50 C 0.00 0.00 0.00 2.01 -0.75 33 0 8 0
12DEC25 115.00 C 0.95 0.95 0.42 0.45 -0.68 31 146 222 +116
12DEC25 117.50 C 0.25 0.25 0.09 0.04 -0.28 31 71 220 +46
12DEC25 120.00 C 0.07 0.07 0.05 0.01 -0.05 40 21 448 +11
12DEC25 122.50 C 0.04 0.04 0.04 0.01 0.00 55 14 239 0
12DEC25 125.00 C 0.04 0.04 0.04 0.01 0.00 69 30 197 -9
12DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
12DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 27 0
12DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
12DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 35 0
12DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
12DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 143 0 6 0
19DEC25 92.50 C 0.00 0.00 0.00 21.94 -0.72 69 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 19.43 -0.71 60 0 0 0
19DEC25 97.50 C 0.00 0.00 0.00 16.93 -0.71 52 0 0 0
19DEC25 100.00 C 0.00 0.00 0.00 14.43 -0.74 45 0 0 0
19DEC25 102.50 C 0.00 0.00 0.00 12.23 -0.47 54 0 0 0
19DEC25 105.00 C 0.00 0.00 0.00 9.61 -0.63 40 0 0 0
19DEC25 107.50 C 0.00 0.00 0.00 7.04 -0.78 29 0 0 0
19DEC25 110.00 C 0.00 0.00 0.00 4.84 -0.75 28 0 0 0
19DEC25 112.50 C 2.92 2.92 2.92 2.96 -0.73 27 15 30 +15
19DEC25 115.00 C 1.99 1.99 1.54 1.64 -0.58 28 51 35 +18
19DEC25 117.50 C 1.14 1.14 0.76 0.79 -0.41 28 57 50 -20
19DEC25 120.00 C 0.43 0.43 0.43 0.32 -0.26 28 2 146 +2
19DEC25 122.50 C 0.29 0.29 0.25 0.11 -0.14 28 28 163 +28
19DEC25 125.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 50 0
19DEC25 127.50 C 0.00 0.00 0.00 0.01 -0.03 29 0 82 0
19DEC25 130.00 C 0.05 0.05 0.05 0.01 0.00 33 90 93 +90
19DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
19DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 51.94 -0.67 104 0 30 0
30DEC25 65.00 C 0.00 0.00 0.00 49.80 -0.28 138 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 46.88 -0.71 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 44.72 -0.41 117 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 41.92 -0.68 55 0 56 0
30DEC25 75.00 C 0.00 0.00 0.00 39.56 -0.74 89 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 36.97 -0.98 71 0 60 0
30DEC25 80.00 C 0.00 0.00 0.00 34.48 -0.64 67 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 31.99 -0.86 62 0 50 0
30DEC25 85.00 C 0.00 0.00 0.00 29.70 -0.44 74 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 27.11 -0.54 62 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 24.55 -0.76 52 0 93 0
30DEC25 92.50 C 0.00 0.00 0.00 21.95 -0.74 0 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 19.59 -0.89 44 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 17.19 -0.45 43 0 180 0
30DEC25 100.00 C 0.00 0.00 0.00 14.63 -0.54 35 0 62 0
30DEC25 102.50 C 12.33 12.33 11.76 12.39 -0.31 37 364 624 0
30DEC25 105.00 C 0.00 0.00 0.00 9.79 -0.45 28 0 96 0
30DEC25 107.50 C 0.00 0.00 0.00 7.52 -0.75 26 0 169 0
30DEC25 110.00 C 0.00 0.00 0.00 5.57 -0.66 27 0 930 0
30DEC25 112.50 C 3.78 3.78 3.64 3.63 -0.84 24 61 661 -2
30DEC25 115.00 C 2.89 2.89 2.27 2.41 -0.63 25 884 6,008 +238
30DEC25 117.50 C 1.97 1.97 1.48 1.46 -0.50 25 251 2,288 +45
30DEC25 120.00 C 1.35 1.35 0.92 0.81 -0.38 25 4,766 6,097 +2,684
30DEC25 122.50 C 0.74 0.80 0.61 0.41 -0.27 25 82 2,270 +81
30DEC25 125.00 C 0.60 0.60 0.38 0.19 -0.18 25 107 5,062 -69
30DEC25 127.50 C 0.31 0.31 0.28 0.09 -0.10 25 14 2,349 0
30DEC25 130.00 C 0.22 0.22 0.20 0.04 -0.05 25 1,086 7,138 +334
30DEC25 132.50 C 0.17 0.17 0.15 0.02 -0.02 26 27 1,670 -22
30DEC25 135.00 C 0.12 0.12 0.12 0.01 -0.01 27 3 4,647 +3
30DEC25 137.50 C 0.13 0.13 0.13 0.01 0.00 30 20 1,249 -20
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,614 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,824 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3,177 0
30DEC25 147.50 C 0.05 0.05 0.05 0.01 0.00 40 1 1,424 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7,762 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,527 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,972 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 889 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,189 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,504 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 258 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,186 0
30DEC25 172.50 C 0.01 0.01 0.01 0.01 0.00 61 2 171 +1
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 443 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 601 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 123 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,363 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 72 0 236 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 74 0 703 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 301 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 553 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 90 0 157 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 98 0 82 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 42 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 104 0 90 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 87 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 99 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 72 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 89 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 96 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 39 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 127 0 89 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 296 0
29JAN26 87.50 C 0.00 0.00 0.00 28.01 -0.13 55 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 24.72 -0.98 28 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 22.51 -0.68 36 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 20.47 -0.57 40 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 17.73 -0.90 32 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 15.29 -0.84 29 0 3 0
29JAN26 102.50 C 0.00 0.00 0.00 12.70 -1.18 24 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 11.07 -0.89 29 0 1 0
29JAN26 107.50 C 0.00 0.00 0.00 9.17 -0.85 28 0 3 0
29JAN26 110.00 C 7.55 7.55 7.55 7.47 -0.60 28 50 1,063 0
29JAN26 112.50 C 6.16 6.16 6.16 6.00 -0.66 28 1 215 +1
29JAN26 115.00 C 4.89 4.89 4.71 4.81 -0.68 29 63 838 +15
29JAN26 117.50 C 4.09 4.09 3.72 3.78 -0.56 29 91 928 +91
29JAN26 120.00 C 3.28 3.28 2.97 2.87 -0.51 29 3,606 3,000 +2,157
29JAN26 122.50 C 2.51 2.51 2.42 2.14 -0.45 29 19 796 -15
29JAN26 125.00 C 2.21 2.21 1.91 1.57 -0.38 29 95 1,048 +30
29JAN26 127.50 C 1.64 1.64 1.64 1.12 -0.33 29 15 1,449 0
29JAN26 130.00 C 1.55 1.55 1.23 0.79 -0.27 29 46 1,134 +44
29JAN26 132.50 C 0.00 0.00 0.00 0.55 -0.21 29 0 852 0
29JAN26 135.00 C 0.96 0.96 0.96 0.38 -0.16 29 2 706 +2
29JAN26 137.50 C 0.00 0.00 0.00 0.25 -0.13 29 0 743 0
29JAN26 140.00 C 0.65 0.65 0.65 0.17 -0.09 29 8 768 -2
29JAN26 142.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 512 0
29JAN26 145.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 1,829 0
29JAN26 147.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 518 0
29JAN26 150.00 C 0.33 0.33 0.33 0.03 -0.03 29 4 446 0
29JAN26 152.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 433 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 469 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 117 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 410 0
26FEB26 87.50 C 0.00 0.00 0.00 28.01 -0.13 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 25.42 -0.68 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 22.66 -1.03 28 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 20.70 -0.69 32 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 18.24 -0.95 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 16.00 -1.29 28 0 17 0
26FEB26 102.50 C 0.00 0.00 0.00 13.71 -1.54 26 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 12.31 -0.64 30 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 10.85 -0.37 31 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 8.81 -0.78 29 0 253 0
26FEB26 112.50 C 8.21 8.21 8.21 7.47 -0.88 29 15 856 0
26FEB26 115.00 C 0.00 0.00 0.00 6.29 -0.80 29 0 2,621 0
26FEB26 117.50 C 0.00 0.00 0.00 5.34 -0.65 30 0 1,724 0
26FEB26 120.00 C 4.40 4.40 4.40 4.36 -0.61 30 5 410 0
26FEB26 122.50 C 0.00 0.00 0.00 3.52 -0.57 30 0 447 0
26FEB26 125.00 C 3.30 3.30 3.21 2.82 -0.51 30 145 4,333 -30
26FEB26 127.50 C 2.92 2.92 2.92 2.24 -0.46 30 2 2,075 +2
26FEB26 130.00 C 2.31 2.31 2.31 1.76 -0.41 30 2 451 0
26FEB26 132.50 C 0.00 0.00 0.00 1.37 -0.36 30 0 271 0
26FEB26 135.00 C 0.00 0.00 0.00 1.05 -0.31 30 0 412 0
26FEB26 137.50 C 0.00 0.00 0.00 0.81 -0.26 30 0 760 0
26FEB26 140.00 C 0.00 0.00 0.00 0.61 -0.22 30 0 476 0
26FEB26 142.50 C 0.00 0.00 0.00 0.46 -0.18 30 0 453 0
26FEB26 145.00 C 0.00 0.00 0.00 0.34 -0.16 29 0 100 0
26FEB26 147.50 C 0.00 0.00 0.00 0.25 -0.13 29 0 88 0
26FEB26 150.00 C 0.76 0.76 0.76 0.19 -0.10 30 50 257 +50
26FEB26 152.50 C 0.65 0.65 0.65 0.14 -0.08 30 34 206 +34
30MAR26 62.50 C 0.00 0.00 0.00 52.19 -1.18 0 0 0 0
30MAR26 65.00 C 50.25 50.25 50.15 50.15 +0.06 53 672 672 +672
30MAR26 67.50 C 0.00 0.00 0.00 47.87 -1.44 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 45.38 -0.51 52 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 42.94 -0.48 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 39.89 -1.46 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 38.18 -0.61 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 35.50 -1.32 40 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 33.19 -1.22 40 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 30.96 -0.90 40 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 28.61 -0.27 39 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 25.85 -1.52 33 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 23.64 -1.52 32 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 21.79 -0.47 34 0 64 0
30MAR26 97.50 C 0.00 0.00 0.00 19.39 -1.59 32 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 17.30 -0.72 31 0 168 0
30MAR26 102.50 C 0.00 0.00 0.00 15.58 -1.15 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 14.26 -0.71 34 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 13.16 +0.04 36 0 100 0
30MAR26 110.00 C 0.00 0.00 0.00 11.05 -1.22 33 0 396 0
30MAR26 112.50 C 10.63 10.63 9.73 9.89 -0.83 34 160 878 +50
30MAR26 115.00 C 9.43 9.43 8.65 8.80 -0.71 34 270 7,894 +224
30MAR26 117.50 C 8.28 8.28 8.28 7.75 -0.74 34 15 1,000 0
30MAR26 120.00 C 6.98 6.98 6.76 6.87 -0.59 35 17 1,030 -17
30MAR26 122.50 C 0.00 0.00 0.00 5.95 -0.56 35 0 546 0
30MAR26 125.00 C 5.40 5.51 5.40 5.13 -0.53 35 136 4,635 +136
30MAR26 127.50 C 0.00 0.00 0.00 4.40 -0.50 35 0 1,101 0
30MAR26 130.00 C 0.00 0.00 0.00 3.77 -0.46 35 0 3,571 0
30MAR26 132.50 C 0.00 0.00 0.00 3.21 -0.43 34 0 719 0
30MAR26 135.00 C 0.00 0.00 0.00 2.72 -0.40 34 0 1,167 0
30MAR26 137.50 C 0.00 0.00 0.00 2.30 -0.37 34 0 896 0
30MAR26 140.00 C 0.00 0.00 0.00 1.94 -0.33 34 0 10,102 0
30MAR26 142.50 C 0.00 0.00 0.00 1.63 -0.30 34 0 215 0
30MAR26 145.00 C 0.00 0.00 0.00 1.36 -0.27 34 0 904 0
30MAR26 147.50 C 2.06 2.06 2.06 1.14 -0.24 34 1 447 0
30MAR26 150.00 C 0.00 0.00 0.00 0.95 -0.21 34 0 6,549 0
30MAR26 152.50 C 0.00 0.00 0.00 0.78 -0.19 34 0 390 0
30MAR26 155.00 C 0.00 0.00 0.00 0.65 -0.17 34 0 382 0
30MAR26 157.50 C 0.00 0.00 0.00 0.54 -0.14 34 0 321 0
30MAR26 160.00 C 0.00 0.00 0.00 0.44 -0.13 34 0 1,886 0
30MAR26 162.50 C 0.00 0.00 0.00 0.36 -0.11 34 0 120 0
30MAR26 165.00 C 0.00 0.00 0.00 0.30 -0.09 34 0 191 0
30MAR26 167.50 C 0.00 0.00 0.00 0.24 -0.09 34 0 165 0
30MAR26 170.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 349 0
30MAR26 172.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 150 0
30MAR26 175.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 88 0
30MAR26 177.50 C 0.00 0.00 0.00 0.11 -0.04 34 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.09 -0.04 34 0 1,609 0
30MAR26 182.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 166 0
30MAR26 187.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 78 0
30MAR26 192.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 3,085 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 52.19 -1.33 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 50.15 -0.94 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.87 -1.44 49 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.56 -0.55 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.28 -0.85 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.75 -1.24 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.18 -0.85 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.15 -0.67 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.86 -0.55 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.37 -0.54 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.40 -0.90 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.61 +0.04 40 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.67 -0.09 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.31 -1.04 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 21.52 -0.28 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 20.12 +0.57 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 17.83 -0.60 36 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 16.52 -0.03 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 14.61 -1.21 35 0 467 0
29JUN26 110.00 C 13.46 13.78 13.46 13.65 -0.96 36 115 599 +115
29JUN26 112.50 C 12.63 12.68 12.23 12.64 -0.71 37 79 702 +79
29JUN26 115.00 C 11.94 11.94 11.94 11.37 -0.89 36 15 1,157 0
29JUN26 117.50 C 0.00 0.00 0.00 10.44 -0.76 36 0 473 0
29JUN26 120.00 C 0.00 0.00 0.00 9.62 -0.65 37 0 1,494 0
29JUN26 122.50 C 0.00 0.00 0.00 8.78 -0.56 37 0 414 0
29JUN26 125.00 C 8.30 8.30 8.30 7.93 -0.51 37 8 4,177 0
29JUN26 127.50 C 0.00 0.00 0.00 7.20 -0.51 37 0 471 0
29JUN26 130.00 C 0.00 0.00 0.00 6.46 -0.52 37 0 382 0
29JUN26 132.50 C 0.00 0.00 0.00 5.84 -0.45 37 0 340 0
29JUN26 135.00 C 0.00 0.00 0.00 5.27 -0.45 37 0 748 0
29JUN26 137.50 C 0.00 0.00 0.00 4.71 -0.45 37 0 246 0
29JUN26 140.00 C 0.00 0.00 0.00 4.25 -0.38 37 0 278 0
29JUN26 142.50 C 4.85 4.85 4.85 3.83 -0.38 37 1 516 +1
29JUN26 145.00 C 4.57 4.57 4.57 3.41 -0.38 37 1 366 -1
29JUN26 147.50 C 0.00 0.00 0.00 3.06 -0.31 37 0 216 0
29JUN26 150.00 C 4.15 4.15 4.15 2.75 -0.32 36 2 386 -2
29JUN26 152.50 C 0.00 0.00 0.00 2.45 -0.31 36 0 329 0
29JUN26 155.00 C 3.36 3.36 3.36 2.18 -0.28 37 4 253 +4
29JUN26 157.50 C 0.00 0.00 0.00 1.97 -0.24 36 0 302 0
29JUN26 160.00 C 2.99 2.99 2.99 1.75 -0.25 36 4 155 0
29JUN26 162.50 C 0.00 0.00 0.00 1.53 -0.25 36 0 147 0
29JUN26 165.00 C 2.80 2.80 2.50 1.39 -0.19 36 1,505 1,618 +1,505
29SEP26 87.50 C 0.00 0.00 0.00 30.55 -0.59 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 28.68 -0.33 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.04 -1.18 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.18 -0.34 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 23.00 -0.90 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.05 -0.03 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 20.61 -0.32 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 19.26 -0.61 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 17.36 -0.98 36 0 308 0
29SEP26 110.00 C 15.00 15.00 15.00 17.15 +0.37 38 60 1,319 +60
29SEP26 112.50 C 0.00 0.00 0.00 15.58 -0.68 37 0 266 0
29SEP26 115.00 C 0.00 0.00 0.00 14.58 -0.89 37 0 332 0
29SEP26 117.50 C 0.00 0.00 0.00 13.67 -0.66 38 0 150 0
29SEP26 120.00 C 13.51 13.51 13.51 12.82 -0.55 38 16 786 0
29SEP26 122.50 C 12.36 12.36 12.36 12.00 -0.50 38 20 644 0
29SEP26 125.00 C 11.43 11.43 11.43 11.12 -0.51 38 20 490 0
29SEP26 127.50 C 0.00 0.00 0.00 10.28 -0.48 38 0 128 0
29SEP26 130.00 C 0.00 0.00 0.00 9.58 -0.46 38 0 276 0
29SEP26 132.50 C 0.00 0.00 0.00 8.89 -0.45 38 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 8.19 -0.46 38 0 214 0
29SEP26 137.50 C 0.00 0.00 0.00 7.59 -0.40 38 0 343 0
29SEP26 140.00 C 0.00 0.00 0.00 7.05 -0.40 38 0 1,153 0
29SEP26 142.50 C 0.00 0.00 0.00 6.52 -0.40 38 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 5.98 -0.40 38 0 36 0
29SEP26 147.50 C 0.00 0.00 0.00 5.55 -0.34 38 0 0 0
29SEP26 150.00 C 6.00 6.00 6.00 5.15 -0.34 38 10 168 +10
29SEP26 152.50 C 0.00 0.00 0.00 4.75 -0.34 38 0 3 0
29SEP26 155.00 C 5.50 5.50 5.50 4.34 -0.35 38 10 143 0
29SEP26 157.50 C 0.00 0.00 0.00 4.02 -0.28 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 3.73 -0.16 38 0 33 0
29SEP26 162.50 C 0.00 0.00 0.00 3.44 -0.28 37 0 118 0
29SEP26 165.00 C 4.45 4.45 4.45 3.15 -0.28 37 1 43 +1
30DEC26 92.50 C 0.00 0.00 0.00 29.19 -0.18 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.32 -0.85 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.73 -0.41 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.55 -2.03 36 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.64 -1.27 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.76 -0.37 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.56 -0.35 38 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.43 -1.08 38 0 20 0
30DEC26 112.50 C 0.00 0.00 0.00 18.22 -0.65 38 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 17.30 -0.89 38 0 35 0
30DEC26 117.50 C 0.00 0.00 0.00 16.37 -0.90 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.53 -0.71 38 0 20 0
30DEC26 122.50 C 0.00 0.00 0.00 14.73 -0.61 38 0 6 0
30DEC26 125.00 C 13.76 13.76 13.76 13.88 -0.61 38 30 200 +30
30DEC26 127.50 C 0.00 0.00 0.00 13.03 -0.62 38 0 20 0
30DEC26 130.00 C 0.00 0.00 0.00 12.19 -0.61 38 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.52 -0.55 38 0 0 0
30DEC26 135.00 C 11.29 11.29 11.29 10.84 -0.56 38 1 1 +1
30DEC26 137.50 C 11.03 11.03 10.92 10.16 -0.57 38 2 7 0
30DEC26 140.00 C 0.00 0.00 0.00 9.49 -0.57 38 0 15 0
TOTAL CALL 15,621 195,566 +8,817
12DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
12DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
12DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
12DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
12DEC25 110.00 P 0.04 0.04 0.04 0.01 -0.05 33 14 615 -14
12DEC25 112.50 P 0.22 0.28 0.18 0.16 -0.19 31 19 665 0
12DEC25 115.00 P 0.90 1.38 0.90 1.10 -0.14 29 163 350 +134
12DEC25 117.50 P 3.12 3.28 3.12 3.25 +0.35 34 2 46 -1
12DEC25 120.00 P 0.00 0.00 0.00 5.72 +0.48 47 0 29 0
12DEC25 122.50 P 0.00 0.00 0.00 8.20 +0.50 0 0 1 0
12DEC25 125.00 P 0.00 0.00 0.00 10.70 +0.50 0 0 0 0
12DEC25 127.50 P 0.00 0.00 0.00 13.20 +0.50 0 0 0 0
12DEC25 130.00 P 0.00 0.00 0.00 15.70 +0.50 0 0 0 0
12DEC25 132.50 P 0.00 0.00 0.00 18.20 +0.50 0 0 0 0
12DEC25 135.00 P 0.00 0.00 0.00 20.70 +0.50 0 0 0 0
12DEC25 137.50 P 0.00 0.00 0.00 23.20 +0.50 0 0 0 0
12DEC25 140.00 P 0.00 0.00 0.00 25.70 +0.50 0 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
19DEC25 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
19DEC25 102.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
19DEC25 105.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 23 0
19DEC25 107.50 P 0.21 0.21 0.21 0.15 -0.06 28 19 135 +19
19DEC25 110.00 P 0.52 0.52 0.48 0.43 -0.10 27 57 98 +49
19DEC25 112.50 P 1.00 1.20 0.96 1.07 -0.09 27 80 230 +71
19DEC25 115.00 P 2.22 2.27 2.20 2.23 +0.02 28 3 116 +3
19DEC25 117.50 P 3.98 3.98 3.98 3.96 +0.28 29 1 2 +1
19DEC25 120.00 P 0.00 0.00 0.00 6.12 +0.52 32 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 8.25 +0.37 27 0 2 0
19DEC25 125.00 P 0.00 0.00 0.00 10.75 +0.51 34 0 2 0
19DEC25 127.50 P 0.00 0.00 0.00 13.20 +0.50 0 0 0 0
19DEC25 130.00 P 0.00 0.00 0.00 15.70 +0.50 0 0 0 0
19DEC25 132.50 P 0.00 0.00 0.00 18.20 +0.50 0 0 0 0
19DEC25 135.00 P 0.00 0.00 0.00 21.32 +0.51 85 0 0 0
19DEC25 137.50 P 0.00 0.00 0.00 23.90 +0.52 94 0 0 0
19DEC25 140.00 P 0.00 0.00 0.00 25.70 +0.50 0 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 138 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 146 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 725 0
30DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 926 0
30DEC25 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 400 0
30DEC25 95.00 P 0.08 0.08 0.08 0.01 0.00 31 11 888 0
30DEC25 97.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 447 0
30DEC25 100.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 6,895 0
30DEC25 102.50 P 0.21 0.21 0.21 0.07 -0.04 25 1 3,984 -1
30DEC25 105.00 P 0.31 0.31 0.24 0.19 -0.07 25 114 4,124 -99
30DEC25 107.50 P 0.52 0.52 0.51 0.46 -0.10 25 49 3,011 -49
30DEC25 110.00 P 0.94 1.07 0.90 0.91 -0.12 24 1,298 10,185 +888
30DEC25 112.50 P 1.62 1.95 1.62 1.69 -0.11 24 1,236 2,458 +262
30DEC25 115.00 P 2.80 3.18 2.79 2.88 0.00 24 755 8,033 -25
30DEC25 117.50 P 4.69 4.69 4.60 4.51 +0.20 25 6 3,787 -2
30DEC25 120.00 P 6.44 6.82 6.44 6.47 +0.34 27 842 11,305 +238
30DEC25 122.50 P 9.00 9.46 8.60 8.60 +0.16 27 19 2,890 -19
30DEC25 125.00 P 11.20 11.50 11.00 10.89 +0.60 28 21 5,547 -21
30DEC25 127.50 P 0.00 0.00 0.00 13.41 +0.64 33 0 1,976 0
30DEC25 130.00 P 15.86 16.18 15.55 15.70 +0.49 0 1,519 10,285 -505
30DEC25 132.50 P 0.00 0.00 0.00 18.20 +0.50 0 0 1,875 0
30DEC25 135.00 P 21.00 21.00 20.55 21.32 +0.51 56 650 2,268 -650
30DEC25 137.50 P 22.80 22.80 22.80 23.90 +0.52 62 16 548 -31
30DEC25 140.00 P 0.00 0.00 0.00 25.70 +0.50 0 0 2,067 -30
30DEC25 142.50 P 0.00 0.00 0.00 28.20 +0.50 0 0 241 0
30DEC25 145.00 P 31.01 31.01 30.84 31.62 +1.42 80 34 133 +34
30DEC25 147.50 P 33.02 33.50 32.99 33.20 +0.50 0 100 298 +76
30DEC25 150.00 P 35.52 36.00 35.49 35.70 +0.50 0 106 272 +82
30DEC25 152.50 P 0.00 0.00 0.00 38.20 +0.50 0 0 136 0
30DEC25 155.00 P 40.84 40.84 40.84 40.70 +0.50 0 17 84 -91
30DEC25 157.50 P 0.00 0.00 0.00 43.20 +0.13 0 0 0 0
30DEC25 160.00 P 45.50 45.50 45.47 45.70 +0.06 0 42 144 0
30DEC25 162.50 P 47.99 47.99 47.98 48.20 +0.13 0 42 83 0
30DEC25 165.00 P 0.00 0.00 0.00 50.70 +0.50 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 53.20 +0.50 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 55.70 +0.50 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 58.20 +0.50 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 60.70 +0.50 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 63.20 +0.50 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 65.70 +0.50 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 68.20 +0.50 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 70.70 +0.50 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 73.20 +0.50 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 75.70 +0.50 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 78.43 +0.73 117 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 80.70 +0.50 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 83.20 +0.50 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 85.70 +0.50 0 0 0 0
30DEC25 205.00 P 0.00 0.00 0.00 90.70 +0.50 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 95.70 +0.50 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 100.70 +0.50 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 105.70 +0.50 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 110.70 +0.50 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 115.70 +0.50 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 120.70 +0.50 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 125.71 +0.51 131 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 130.70 +0.50 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 135.70 +0.50 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 140.96 +0.76 169 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 145.96 +0.76 172 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 151.03 +0.83 180 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 155.70 +0.50 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 160.78 +0.58 166 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 165.70 +0.50 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 170.70 +0.50 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 175.70 +0.50 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 180.91 +0.71 191 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 185.95 +0.75 196 0 0 0
29JAN26 87.50 P 0.15 0.15 0.15 0.02 -0.01 29 3 235 +2
29JAN26 90.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 9 0
29JAN26 92.50 P 0.26 0.26 0.26 0.09 -0.03 29 10 135 +10
29JAN26 95.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 470 0
29JAN26 97.50 P 0.46 0.46 0.46 0.31 -0.07 29 1 283 0
29JAN26 100.00 P 0.00 0.00 0.00 0.54 -0.08 29 0 876 0
29JAN26 102.50 P 0.99 0.99 0.88 0.87 -0.08 29 51 1,354 -25
29JAN26 105.00 P 1.27 1.44 1.27 1.30 -0.09 28 28 1,449 +28
29JAN26 107.50 P 0.00 0.00 0.00 1.88 -0.12 28 0 1,763 0
29JAN26 110.00 P 2.72 2.89 2.61 2.68 -0.11 28 788 2,543 +744
29JAN26 112.50 P 3.80 3.88 3.80 3.66 -0.10 28 7 3,846 +3
29JAN26 115.00 P 5.08 5.08 5.08 4.94 +0.03 28 2 4,855 0
29JAN26 117.50 P 6.62 6.62 6.62 6.48 +0.11 29 701 2,964 0
29JAN26 120.00 P 8.32 8.32 8.32 8.24 +0.21 30 2 1,116 0
29JAN26 122.50 P 0.00 0.00 0.00 10.15 +0.29 31 0 1,842 0
29JAN26 125.00 P 12.40 12.40 12.40 12.16 +0.14 31 1 5,917 +1
29JAN26 127.50 P 0.00 0.00 0.00 14.32 +0.41 32 0 1,588 0
29JAN26 130.00 P 0.00 0.00 0.00 16.54 +0.62 33 0 756 0
29JAN26 132.50 P 0.00 0.00 0.00 18.83 +0.54 34 0 555 0
29JAN26 135.00 P 21.20 21.47 21.16 21.32 +0.51 37 89 419 +29
29JAN26 137.50 P 0.00 0.00 0.00 23.90 +0.52 41 0 331 0
29JAN26 140.00 P 0.00 0.00 0.00 25.88 -0.10 36 0 407 0
29JAN26 142.50 P 28.35 28.35 28.35 28.20 +0.50 0 1 34 -1
29JAN26 145.00 P 0.00 0.00 0.00 31.62 +1.42 52 0 30 0
29JAN26 147.50 P 0.00 0.00 0.00 33.60 -0.08 47 0 42 0
29JAN26 150.00 P 0.00 0.00 0.00 36.04 +0.84 48 0 20 0
29JAN26 152.50 P 0.00 0.00 0.00 38.81 +1.11 55 0 1 0
29JAN26 155.00 P 0.00 0.00 0.00 40.70 +0.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 43.20 +0.13 0 0 2 0
29JAN26 160.00 P 0.00 0.00 0.00 45.70 +0.06 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 48.20 +0.13 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 50.70 +0.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 53.20 +0.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 55.70 +0.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 58.42 +0.72 64 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 60.70 +0.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 63.20 +0.50 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 65.70 +0.26 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 68.20 +0.50 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 70.70 +0.50 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 74.08 +1.02 88 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 75.70 +0.50 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 78.49 +0.79 80 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 80.70 +0.50 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 83.20 +0.50 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 85.70 +0.50 0 0 0 0
26FEB26 87.50 P 0.31 0.31 0.31 0.12 -0.04 29 2 526 +2
26FEB26 90.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 904 0
26FEB26 92.50 P 0.00 0.00 0.00 0.35 -0.08 30 0 684 0
26FEB26 95.00 P 0.00 0.00 0.00 0.55 -0.10 30 0 1,676 0
26FEB26 97.50 P 0.00 0.00 0.00 0.83 -0.13 30 0 718 0
26FEB26 100.00 P 0.00 0.00 0.00 1.20 -0.10 30 0 1,586 0
26FEB26 102.50 P 1.75 1.75 1.69 1.63 -0.14 29 40 635 0
26FEB26 105.00 P 2.33 2.42 2.20 2.20 -0.17 29 5 1,934 +1
26FEB26 107.50 P 3.16 3.16 2.90 2.95 -0.18 29 105 925 +95
26FEB26 110.00 P 3.92 3.97 3.79 3.85 -0.18 29 158 1,682 +158
26FEB26 112.50 P 0.00 0.00 0.00 4.94 -0.12 29 0 2,271 0
26FEB26 115.00 P 6.27 6.28 6.27 6.28 +0.01 29 33 7,438 -3
26FEB26 117.50 P 8.00 8.00 8.00 7.77 +0.09 30 2 1,145 0
26FEB26 120.00 P 0.00 0.00 0.00 9.46 +0.29 30 0 775 0
26FEB26 122.50 P 0.00 0.00 0.00 11.28 +0.27 31 0 1,108 0
26FEB26 125.00 P 0.00 0.00 0.00 13.16 +0.09 32 0 506 0
26FEB26 127.50 P 0.00 0.00 0.00 15.15 +0.28 32 0 120 0
26FEB26 130.00 P 0.00 0.00 0.00 17.29 +0.14 33 0 37 0
26FEB26 132.50 P 0.00 0.00 0.00 19.42 +0.83 33 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 21.66 +0.85 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 24.13 +0.70 36 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 26.62 +0.64 38 0 2 0
26FEB26 142.50 P 0.00 0.00 0.00 28.78 +0.84 37 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 31.62 +0.64 43 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 33.60 -0.08 39 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 36.77 +1.57 49 0 460 0
26FEB26 152.50 P 0.00 0.00 0.00 38.81 +1.11 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 180 0
30MAR26 80.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 116 0
30MAR26 82.50 P 0.00 0.00 0.00 0.28 -0.05 34 0 76 0
30MAR26 85.00 P 0.00 0.00 0.00 0.42 -0.07 34 0 4,364 0
30MAR26 87.50 P 0.83 0.83 0.83 0.61 -0.07 34 1 740 +1
30MAR26 90.00 P 1.12 1.12 1.12 0.87 -0.08 34 1 3,761 -1
30MAR26 92.50 P 0.00 0.00 0.00 1.19 -0.11 34 0 567 0
30MAR26 95.00 P 1.63 1.63 1.61 1.58 -0.09 34 165 4,521 +165
30MAR26 97.50 P 2.13 2.18 2.12 2.01 -0.08 34 60 4,190 +39
30MAR26 100.00 P 2.72 2.72 2.72 2.54 -0.14 34 20 8,424 +17
30MAR26 102.50 P 0.00 0.00 0.00 3.19 -0.14 34 0 1,386 0
30MAR26 105.00 P 4.08 4.12 4.03 3.98 -0.14 33 865 5,507 +766
30MAR26 107.50 P 0.00 0.00 0.00 4.88 -0.14 33 0 2,990 0
30MAR26 110.00 P 6.04 6.04 5.97 5.91 -0.08 34 35 12,528 +35
30MAR26 112.50 P 7.34 7.34 7.20 7.11 -0.02 34 27 1,835 -7
30MAR26 115.00 P 8.55 8.60 8.52 8.45 0.00 34 71 7,405 +71
30MAR26 117.50 P 9.77 10.28 9.77 9.98 +0.05 34 353 3,195 +245
30MAR26 120.00 P 11.50 11.50 11.50 11.50 0.00 35 5 10,160 0
30MAR26 122.50 P 0.00 0.00 0.00 13.18 +0.05 35 0 1,290 0
30MAR26 125.00 P 0.00 0.00 0.00 15.12 +0.22 36 0 5,192 0
30MAR26 127.50 P 0.00 0.00 0.00 16.98 +0.24 36 0 1,109 0
30MAR26 130.00 P 0.00 0.00 0.00 18.95 +0.35 37 0 1,616 0
30MAR26 132.50 P 21.00 21.00 21.00 20.97 +0.29 37 12 824 0
30MAR26 135.00 P 0.00 0.00 0.00 22.79 -0.15 36 0 984 0
30MAR26 137.50 P 0.00 0.00 0.00 25.19 +0.40 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 26.94 -0.34 36 0 528 0
30MAR26 142.50 P 0.00 0.00 0.00 29.81 +0.66 40 0 114 0
30MAR26 145.00 P 0.00 0.00 0.00 32.05 +0.19 40 0 75 0
30MAR26 147.50 P 0.00 0.00 0.00 34.17 +0.49 40 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 36.77 +0.69 42 0 820 0
30MAR26 152.50 P 0.00 0.00 0.00 38.81 +0.87 40 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 41.05 -0.24 39 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 43.63 -0.21 41 0 396 0
30MAR26 160.00 P 0.00 0.00 0.00 46.10 +0.46 43 0 211 0
30MAR26 162.50 P 0.00 0.00 0.00 48.20 +0.13 0 0 68 0
30MAR26 165.00 P 0.00 0.00 0.00 50.96 +0.76 44 0 89 0
30MAR26 167.50 P 0.00 0.00 0.00 53.49 +0.22 45 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 55.90 +0.70 45 0 108 0
30MAR26 172.50 P 0.00 0.00 0.00 58.42 +0.72 47 0 4 0
30MAR26 175.00 P 0.00 0.00 0.00 60.70 +0.50 0 0 5 0
30MAR26 177.50 P 0.00 0.00 0.00 63.46 +0.76 50 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 65.70 +0.26 0 0 16 0
30MAR26 182.50 P 0.00 0.00 0.00 68.58 +0.88 55 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 71.42 +1.22 60 0 2 0
30MAR26 187.50 P 0.00 0.00 0.00 74.08 +1.02 63 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 75.94 +0.74 56 0 45 0
30MAR26 192.50 P 0.00 0.00 0.00 78.49 +0.79 58 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 80.70 +0.15 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 83.43 +0.38 59 0 0 0
30MAR26 200.00 P 85.45 85.45 85.45 85.94 +0.74 61 2 2 +2
30MAR26 205.00 P 0.00 0.00 0.00 90.94 +0.74 63 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 96.01 +0.81 66 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 100.70 +0.50 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 105.95 +0.75 69 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 110.85 -0.25 69 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 115.95 +0.75 73 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 120.70 +0.50 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 125.84 +0.64 74 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 130.70 +0.50 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 135.84 +0.64 78 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 140.96 +0.76 82 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 146.06 +0.86 86 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 151.58 +1.38 95 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 156.07 +0.87 89 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 160.91 +0.71 87 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 165.84 -0.26 87 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 170.70 +0.50 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 175.83 +0.63 89 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 180.92 +0.72 93 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 185.95 +0.75 96 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.02 36 0 45 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 8 0
29JUN26 70.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 161 0
29JUN26 72.50 P 0.00 0.00 0.00 0.52 -0.06 36 0 75 0
29JUN26 75.00 P 0.00 0.00 0.00 0.72 -0.05 36 0 131 0
29JUN26 77.50 P 0.00 0.00 0.00 0.96 -0.07 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.24 -0.08 36 0 326 0
29JUN26 82.50 P 0.00 0.00 0.00 1.61 -0.10 36 0 1,824 0
29JUN26 85.00 P 0.00 0.00 0.00 1.96 -0.09 36 0 407 0
29JUN26 87.50 P 0.00 0.00 0.00 2.40 -0.10 36 0 317 0
29JUN26 90.00 P 0.00 0.00 0.00 2.93 -0.11 36 0 775 0
29JUN26 92.50 P 0.00 0.00 0.00 3.56 -0.12 36 0 106 0
29JUN26 95.00 P 0.00 0.00 0.00 4.24 -0.12 36 1,500 4,925 +1,500
29JUN26 97.50 P 0.00 0.00 0.00 5.05 -0.12 36 0 846 0
29JUN26 100.00 P 5.77 5.77 5.77 5.88 -0.12 36 30 1,055 +30
29JUN26 102.50 P 0.00 0.00 0.00 6.87 -0.12 35 0 1,562 0
29JUN26 105.00 P 0.00 0.00 0.00 7.87 -0.11 35 0 1,292 0
29JUN26 107.50 P 8.94 8.94 8.94 9.03 -0.10 35 30 1,157 +9
29JUN26 110.00 P 10.09 10.28 10.09 10.27 -0.04 35 55 3,068 +28
29JUN26 112.50 P 11.49 11.49 11.49 11.56 -0.01 35 15 1,787 +15
29JUN26 115.00 P 0.00 0.00 0.00 13.05 +0.03 35 0 3,864 0
29JUN26 117.50 P 14.67 14.71 14.67 14.61 +0.12 36 55 2,944 0
29JUN26 120.00 P 0.00 0.00 0.00 16.39 +0.10 36 0 1,731 0
29JUN26 122.50 P 0.00 0.00 0.00 18.23 +0.06 37 0 753 0
29JUN26 125.00 P 0.00 0.00 0.00 19.81 -0.17 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 21.60 -0.25 37 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.37 -0.40 37 0 890 0
29JUN26 132.50 P 0.00 0.00 0.00 25.88 +0.09 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 27.88 +0.09 39 0 456 0
29JUN26 137.50 P 29.65 29.65 29.65 29.36 -0.41 37 16 345 0
29JUN26 140.00 P 0.00 0.00 0.00 32.02 +0.16 40 0 296 0
29JUN26 142.50 P 0.00 0.00 0.00 33.84 +0.69 39 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.32 +0.25 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 37.71 -0.52 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.07 -0.34 38 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 42.57 -0.04 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.95 +0.68 41 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 46.49 -0.63 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 49.31 +0.56 40 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 51.54 +0.71 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.78 -0.18 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.96 -0.07 37 0 174 0
29SEP26 90.00 P 0.00 0.00 0.00 4.62 -0.07 37 0 7 0
29SEP26 92.50 P 5.10 5.10 5.10 5.39 -0.07 37 5 353 +5
29SEP26 95.00 P 0.00 0.00 0.00 6.21 -0.07 37 0 235 0
29SEP26 97.50 P 0.00 0.00 0.00 7.07 -0.06 36 0 986 0
29SEP26 100.00 P 7.88 7.88 7.88 8.07 -0.06 36 1 2,411 +1
29SEP26 102.50 P 8.99 8.99 8.99 9.08 -0.07 36 1 702 0
29SEP26 105.00 P 0.00 0.00 0.00 10.18 -0.05 36 0 2,144 0
29SEP26 107.50 P 0.00 0.00 0.00 11.38 -0.04 36 0 304 0
29SEP26 110.00 P 0.00 0.00 0.00 12.59 -0.04 36 0 1,970 0
29SEP26 112.50 P 0.00 0.00 0.00 13.96 -0.02 36 0 253 0
29SEP26 115.00 P 15.37 15.37 15.37 15.44 -0.14 36 2 861 +1
29SEP26 117.50 P 16.92 16.92 16.90 16.99 0.00 37 35 1,445 +35
29SEP26 120.00 P 0.00 0.00 0.00 18.98 +0.22 38 0 714 0
29SEP26 122.50 P 0.00 0.00 0.00 20.96 +0.67 39 0 382 0
29SEP26 125.00 P 0.00 0.00 0.00 21.89 -0.76 37 0 504 0
29SEP26 127.50 P 0.00 0.00 0.00 23.71 +0.03 37 0 210 0
29SEP26 130.00 P 0.00 0.00 0.00 26.19 +0.73 39 0 328 0
29SEP26 132.50 P 0.00 0.00 0.00 27.17 -0.63 37 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 29.19 -0.55 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 31.62 +0.26 39 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 33.13 +0.03 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 35.04 -0.74 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 37.56 +0.29 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.03 +0.67 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 42.18 +0.50 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.75 +0.15 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.41 +0.42 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.71 +0.52 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.90 +0.49 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.04 +0.25 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.90 +0.10 40 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 6.89 -0.14 37 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 7.74 -0.14 37 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.74 -0.14 37 0 0 0
30DEC26 100.00 P 9.53 9.53 9.53 9.76 -0.14 37 1 32 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.79 -0.15 37 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.98 -0.13 37 0 220 0
30DEC26 107.50 P 0.00 0.00 0.00 13.19 -0.13 36 0 20 0
30DEC26 110.00 P 14.44 14.44 14.44 14.43 -0.12 36 1 142 +1
30DEC26 112.50 P 0.00 0.00 0.00 15.83 -0.02 37 0 20 0
30DEC26 115.00 P 17.51 17.51 17.51 17.36 -0.11 37 30 345 +30
30DEC26 117.50 P 0.00 0.00 0.00 18.91 +0.16 37 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 20.11 -0.36 36 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 22.20 +0.51 37 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.57 +0.19 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.29 +0.15 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.01 +0.87 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 29.20 +0.21 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 31.59 +0.72 39 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.86 -0.16 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.60 +0.53 40 0 0 0
TOTAL PUT 12,659 285,815 +4,352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 57.75
30DEC25 18.50 C 0.00 0.00 0.00 39.81 -0.58 313 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 38.88 -1.50 228 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 38.81 -0.92 300 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 38.41 -0.42 305 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 37.35 -0.51 285 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 35.79 -1.05 139 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 35.44 -0.84 271 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 33.94 -1.10 195 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 33.39 -0.45 244 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 32.42 -0.43 237 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 30.91 -0.94 164 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 29.80 -1.05 106 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 28.91 -0.98 150 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 27.87 -1.25 133 0 1 0
30DEC25 31.00 C 0.00 0.00 0.00 27.19 -0.87 171 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 26.24 -0.62 168 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 24.85 -1.01 109 0 4 0
30DEC25 34.00 C 0.00 0.00 0.00 24.25 -0.61 154 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 22.85 -1.01 97 0 113 0
30DEC25 36.00 C 0.00 0.00 0.00 21.97 -0.89 114 0 2 0
30DEC25 37.00 C 0.00 0.00 0.00 20.90 -0.96 98 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 20.33 -0.54 131 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 19.38 -0.42 128 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 17.87 -1.02 76 0 1 0
30DEC25 41.00 C 0.00 0.00 0.00 16.82 -1.05 50 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 16.29 -0.96 103 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 15.27 -0.60 96 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 13.96 -0.84 69 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 12.84 -1.18 46 0 75 0
30DEC25 46.00 C 0.00 0.00 0.00 11.97 -0.91 60 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 11.04 -0.85 60 0 553 0
30DEC25 48.00 C 0.00 0.00 0.00 10.03 -0.87 55 0 2 0
30DEC25 49.00 C 0.00 0.00 0.00 8.86 -1.06 35 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 7.95 -0.89 40 0 95 0
30DEC25 52.50 C 0.00 0.00 0.00 5.59 -0.89 35 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 3.58 -0.94 35 0 28 0
30DEC25 57.50 C 2.35 2.35 2.35 2.00 -0.73 34 2 46 -2
30DEC25 60.00 C 1.16 1.16 1.16 1.03 -0.50 35 14 63 -4
30DEC25 62.50 C 0.00 0.00 0.00 0.45 -0.36 35 0 181 0
30DEC25 65.00 C 0.26 0.26 0.26 0.17 -0.20 35 28 212 0
30DEC25 67.50 C 0.00 0.00 0.00 0.06 -0.09 36 0 337 0
30DEC25 70.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 557 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 200 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 206 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,606 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JAN26 45.00 C 0.00 0.00 0.00 13.20 -0.94 46 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 12.40 -1.15 49 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 11.49 -0.73 48 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 10.60 -0.73 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 9.70 -0.66 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 8.80 -1.00 44 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 6.76 -0.57 41 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 4.95 -0.77 39 0 15 0
29JAN26 57.50 C 3.82 3.82 3.82 3.55 -0.67 39 3 144 +3
29JAN26 60.00 C 2.74 2.74 2.74 2.46 -0.62 39 1 82 +1
29JAN26 62.50 C 0.00 0.00 0.00 1.72 -0.45 40 0 125 0
29JAN26 65.00 C 0.00 0.00 0.00 1.12 -0.38 40 0 152 0
29JAN26 67.50 C 0.00 0.00 0.00 0.70 -0.30 39 0 89 0
29JAN26 70.00 C 0.00 0.00 0.00 0.43 -0.21 39 0 81 0
29JAN26 72.50 C 0.00 0.00 0.00 0.26 -0.14 39 0 50 0
29JAN26 75.00 C 0.00 0.00 0.00 0.15 -0.10 39 0 105 0
29JAN26 77.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 60 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 95 0
29JAN26 82.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 67 0
29JAN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.85 -0.64 50 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.64 -0.91 42 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.82 -1.23 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.09 -0.41 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 10.25 -0.57 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 9.59 -0.35 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 7.77 -0.48 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 5.90 -0.77 40 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 4.62 -0.65 40 0 30 0
26FEB26 60.00 C 0.00 0.00 0.00 3.56 -0.57 41 0 190 0
26FEB26 62.50 C 0.00 0.00 0.00 2.72 -0.49 41 0 191 0
26FEB26 65.00 C 0.00 0.00 0.00 2.05 -0.41 41 0 95 0
26FEB26 67.50 C 0.00 0.00 0.00 1.49 -0.37 41 0 385 0
26FEB26 70.00 C 0.00 0.00 0.00 1.07 -0.30 41 0 403 0
26FEB26 72.50 C 0.00 0.00 0.00 0.76 -0.23 41 0 52 0
26FEB26 75.00 C 0.00 0.00 0.00 0.53 -0.18 41 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.37 -0.14 41 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 0.25 -0.10 41 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.17 -0.08 41 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 46 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.81 -0.92 117 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.41 -0.58 120 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.35 -0.65 111 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 35.96 -1.05 57 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.44 -0.84 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.98 -1.06 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.39 -0.65 94 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.42 -0.63 91 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.01 -1.05 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.02 -1.05 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.03 -1.05 45 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.04 -1.08 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.19 -0.92 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.77 -0.35 80 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.17 -0.97 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.25 -1.37 54 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.52 -0.64 62 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.33 -0.89 52 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.27 -1.04 46 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.68 -0.30 57 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.38 -1.37 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.48 -1.26 46 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 18.01 -1.03 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.68 -0.99 45 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.73 -1.46 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 15.14 -1.19 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.34 -1.13 48 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.99 -1.18 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.78 -0.54 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.78 -0.77 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 11.03 -0.78 44 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 10.20 -0.85 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 8.45 -0.70 42 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 6.89 -0.90 41 0 39 0
30MAR26 57.50 C 0.00 0.00 0.00 5.87 -0.62 43 0 60 0
30MAR26 60.00 C 0.00 0.00 0.00 4.76 -0.61 43 0 163 0
30MAR26 62.50 C 0.00 0.00 0.00 3.87 -0.53 43 0 338 0
30MAR26 65.00 C 0.00 0.00 0.00 3.13 -0.45 44 0 525 0
30MAR26 67.50 C 0.00 0.00 0.00 2.49 -0.43 44 0 22 0
30MAR26 70.00 C 2.25 2.25 2.25 1.95 -0.42 43 2 4 +2
30MAR26 72.50 C 0.00 0.00 0.00 1.53 -0.35 44 0 30 0
30MAR26 75.00 C 0.00 0.00 0.00 1.18 -0.30 43 0 90 0
30MAR26 77.50 C 1.16 1.16 1.16 0.91 -0.25 43 15 180 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.70 -0.21 43 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.53 -0.15 43 0 16 0
30MAR26 85.00 C 0.00 0.00 0.00 0.39 -0.15 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.31 -0.11 43 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.23 -0.09 43 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.17 -0.08 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.64 -0.87 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.82 -0.63 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.77 -0.74 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 26.02 -0.55 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.17 -0.51 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.16 -0.78 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.25 -0.55 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.16 -0.82 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.52 -0.64 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.29 -0.88 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.46 -0.99 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.89 -0.70 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.02 -0.77 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.38 -0.63 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.26 -0.99 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.84 -0.68 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.97 -0.68 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.52 -0.43 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.44 -0.89 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.76 -0.88 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.13 -0.76 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.63 -0.80 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.30 -0.69 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.28 -0.51 45 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.25 -0.45 45 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.31 -0.41 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.46 -0.41 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.71 -0.50 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.05 -0.49 45 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 3.47 -0.45 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.97 -0.40 45 0 16 0
29JUN26 77.50 C 0.00 0.00 0.00 2.54 -0.36 45 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 2.16 -0.33 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.84 -0.30 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.57 -0.26 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.30 -0.22 44 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.10 -0.20 44 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.93 -0.18 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.42 -0.46 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.76 -0.14 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.08 -0.16 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.42 -0.41 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.80 -0.43 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.15 -0.18 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.81 -0.32 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.47 -0.43 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.39 -0.45 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 9.30 -0.38 46 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 8.26 -0.40 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.51 -0.36 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.72 -0.42 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.04 -0.40 46 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.39 -0.43 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.82 -0.39 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.30 -0.36 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.83 -0.34 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.42 -0.31 46 0 20 0
29SEP26 85.00 C 0.00 0.00 0.00 3.05 -0.28 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.64 -0.33 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.35 -0.31 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.09 -0.21 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 18.16 -1.00 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.55 -0.97 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.95 -0.84 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.38 -0.82 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.81 -0.89 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.27 -0.98 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.21 -0.53 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.10 -0.45 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.75 -0.67 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.89 -0.36 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.82 -0.39 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.99 -0.50 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.30 -0.45 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.59 -0.54 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.91 -0.49 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.30 -0.47 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.74 -0.44 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.23 -0.41 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.76 -0.39 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.34 -0.36 46 0 0 0
TOTAL CALL 65 8,988 +15
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 179 0 180 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 171 0 60 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 65 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 159 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 682 0
30DEC25 48.00 P 0.00 0.00 0.00 0.02 0.00 36 0 39 0
30DEC25 49.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 97 0
30DEC25 52.50 P 0.00 0.00 0.00 0.26 +0.03 35 0 215 0
30DEC25 55.00 P 0.75 0.80 0.75 0.76 +0.12 35 30 227 -15
30DEC25 57.50 P 1.70 1.70 1.55 1.73 +0.30 36 3 250 -2
30DEC25 60.00 P 2.74 3.02 2.74 3.27 +0.52 37 34 259 -27
30DEC25 62.50 P 5.00 5.00 5.00 5.11 +0.57 35 4 313 0
30DEC25 65.00 P 0.00 0.00 0.00 7.32 +0.65 33 0 117 0
30DEC25 67.50 P 0.00 0.00 0.00 9.76 +0.73 35 0 154 0
30DEC25 70.00 P 0.00 0.00 0.00 12.25 +1.04 0 0 297 0
30DEC25 72.50 P 0.00 0.00 0.00 14.75 +0.64 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 17.25 +0.99 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 19.77 +1.07 62 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 22.25 +0.65 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 24.75 +1.05 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 27.25 +1.05 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 32.25 +0.94 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 34.75 +0.98 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 4 0
29JAN26 49.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 123 0
29JAN26 50.00 P 0.69 0.69 0.69 0.63 +0.06 39 1 128 +1
29JAN26 52.50 P 0.00 0.00 0.00 1.19 +0.12 39 0 122 0
29JAN26 55.00 P 1.96 1.96 1.96 1.96 +0.18 39 2 429 +2
29JAN26 57.50 P 3.10 3.10 3.03 3.11 +0.33 39 12 423 -10
29JAN26 60.00 P 0.00 0.00 0.00 4.52 +0.42 39 0 172 0
29JAN26 62.50 P 0.00 0.00 0.00 6.38 +0.58 41 0 89 0
29JAN26 65.00 P 0.00 0.00 0.00 7.87 +0.20 35 0 88 0
29JAN26 67.50 P 0.00 0.00 0.00 10.32 +0.58 41 0 30 0
29JAN26 70.00 P 0.00 0.00 0.00 12.86 +0.94 48 0 26 0
29JAN26 72.50 P 0.00 0.00 0.00 14.99 +0.88 44 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 17.27 +0.76 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 19.77 +0.87 43 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 22.25 +0.65 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 24.75 +1.05 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 27.25 +1.05 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 32.25 +0.94 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 34.75 +0.98 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.41 +0.05 41 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.52 +0.05 41 0 3 0
26FEB26 47.00 P 0.00 0.00 0.00 0.67 +0.07 41 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.84 +0.08 41 0 16 0
26FEB26 49.00 P 1.05 1.06 1.05 1.05 +0.11 41 60 75 -10
26FEB26 50.00 P 0.00 0.00 0.00 1.28 +0.13 41 0 157 0
26FEB26 52.50 P 0.00 0.00 0.00 1.96 +0.15 41 0 95 0
26FEB26 55.00 P 0.00 0.00 0.00 2.87 +0.23 41 0 148 0
26FEB26 57.50 P 0.00 0.00 0.00 4.10 +0.35 41 0 179 0
26FEB26 60.00 P 5.23 5.23 5.23 5.51 +0.42 41 1 165 0
26FEB26 62.50 P 0.00 0.00 0.00 7.14 +0.47 42 0 166 0
26FEB26 65.00 P 0.00 0.00 0.00 8.91 +0.39 41 0 560 0
26FEB26 67.50 P 0.00 0.00 0.00 11.18 +0.72 45 0 300 0
26FEB26 70.00 P 0.00 0.00 0.00 13.35 +1.43 46 0 315 0
26FEB26 72.50 P 0.00 0.00 0.00 15.63 +1.04 48 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.93 +1.06 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.86 +0.84 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.31 +0.71 42 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.17 +1.20 56 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.25 +0.88 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.25 +0.94 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.75 +0.95 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.06 0.00 43 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.46 +0.03 43 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.71 +0.05 43 0 0 0
30MAR26 45.00 P 1.00 1.00 1.00 0.87 +0.05 43 2 11 +2
30MAR26 46.00 P 1.10 1.10 1.10 1.05 +0.07 43 3 5 +3
30MAR26 47.00 P 0.00 0.00 0.00 1.26 +0.07 43 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 1.49 +0.09 43 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 1.77 +0.12 44 0 25 0
30MAR26 50.00 P 0.00 0.00 0.00 2.04 +0.11 44 0 143 0
30MAR26 52.50 P 2.80 2.88 2.80 2.85 +0.16 43 60 278 0
30MAR26 55.00 P 0.00 0.00 0.00 3.87 +0.22 43 0 153 0
30MAR26 57.50 P 0.00 0.00 0.00 5.08 +0.33 43 0 13 0
30MAR26 60.00 P 0.00 0.00 0.00 6.47 +0.30 43 0 550 0
30MAR26 62.50 P 0.00 0.00 0.00 8.27 +0.54 45 0 395 0
30MAR26 65.00 P 0.00 0.00 0.00 9.99 +0.56 45 0 118 0
30MAR26 67.50 P 0.00 0.00 0.00 11.73 +0.53 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.68 +0.31 43 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 15.98 +0.76 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.95 +0.31 43 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.86 +0.27 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.54 +0.42 43 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.30 +1.33 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.31 +0.94 43 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.77 +0.42 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.25 +0.94 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.75 +0.73 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.39 +0.03 45 0 239 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 +0.02 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.58 +0.04 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.70 +0.04 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.97 +0.04 44 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 +0.09 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.58 +0.10 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.80 +0.10 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 2.06 +0.13 45 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 2.26 +0.05 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.60 +0.10 45 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.90 +0.14 44 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 3.23 +0.09 44 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 3.58 +0.08 44 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 4.53 +0.09 44 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 5.61 +0.15 44 0 20 0
29JUN26 57.50 P 0.00 0.00 0.00 6.93 +0.20 44 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 8.27 +0.19 43 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 9.84 +0.21 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.56 +0.33 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 13.36 +0.28 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.53 +0.65 46 0 20 0
29JUN26 72.50 P 0.00 0.00 0.00 17.02 +0.20 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.20 +0.37 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.32 +0.43 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.17 -0.18 42 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 25.65 +0.36 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.96 +0.41 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.18 +0.35 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.43 +0.30 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.94 +0.50 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.22 +0.18 46 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.47 +0.13 46 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.83 +0.17 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.19 +0.15 46 0 21 0
29SEP26 49.00 P 0.00 0.00 0.00 4.60 +0.20 46 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.99 +0.18 46 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 6.06 +0.24 46 0 21 0
29SEP26 55.00 P 0.00 0.00 0.00 7.13 +0.12 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.49 +0.19 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.87 +0.18 45 0 2 0
29SEP26 62.50 P 0.00 0.00 0.00 11.42 +0.23 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.04 +0.47 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 14.83 +0.57 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.43 +0.12 44 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.57 +0.37 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.50 +0.42 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.46 +0.31 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.68 +0.52 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.68 +0.41 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.85 +0.32 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.03 +0.28 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.20 +0.17 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.75 +0.94 47 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 4.01 +0.08 45 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.65 -0.01 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.16 +0.12 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.56 +0.13 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.97 +0.13 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.91 -0.02 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.16 +0.04 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.43 0.00 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.95 +0.13 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.45 +0.13 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.14 +0.12 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.78 +0.10 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.33 -0.10 44 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.58 +0.41 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.44 +0.24 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.43 +0.23 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.20 +0.04 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.44 +0.23 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.47 +0.66 45 0 0 0
TOTAL PUT 212 10,027 -56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.42
30DEC25 8.25 C 0.00 0.00 0.00 25.18 -0.56 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 24.93 -0.56 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.68 -0.57 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.43 -0.57 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.19 -0.56 196 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 23.94 -0.56 191 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.69 -0.56 185 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.44 -0.56 180 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.94 -0.56 169 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.44 -0.56 157 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 21.94 -0.56 144 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.44 -0.56 124 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.94 -0.56 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.49 -0.51 191 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 20.07 -0.43 215 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.42 -0.68 0 0 14 0
30DEC25 14.50 C 0.00 0.00 0.00 18.94 -0.55 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.44 -0.57 0 0 9 0
30DEC25 15.50 C 0.00 0.00 0.00 17.95 -0.60 119 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.45 -0.59 112 0 2 0
30DEC25 16.50 C 0.00 0.00 0.00 16.99 -0.52 144 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 16.42 -0.59 0 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 15.93 -0.56 0 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 15.45 -0.58 78 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 15.00 -0.51 125 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 14.80 -0.21 174 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 13.97 -0.55 100 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 13.45 -0.62 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 12.45 -0.57 0 0 0 0
30DEC25 22.00 C 11.66 11.66 11.66 11.48 -0.63 82 7 7 +7
30DEC25 23.00 C 0.00 0.00 0.00 10.61 -0.49 103 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 9.52 -0.54 78 0 4 0
30DEC25 25.00 C 0.00 0.00 0.00 8.62 -0.53 84 0 5 0
30DEC25 26.00 C 0.00 0.00 0.00 7.47 -0.53 45 0 76 0
30DEC25 27.00 C 0.00 0.00 0.00 6.68 -0.38 71 0 243 0
30DEC25 28.00 C 0.00 0.00 0.00 5.68 -0.47 62 0 220 0
30DEC25 29.00 C 0.00 0.00 0.00 4.74 -0.29 56 0 121 0
30DEC25 30.00 C 4.68 4.70 3.70 3.75 -0.44 47 17 152 0
30DEC25 31.00 C 0.00 0.00 0.00 2.92 -0.49 45 0 275 0
30DEC25 32.00 C 2.60 2.60 2.15 2.19 -0.52 44 36 426 +2
30DEC25 33.00 C 2.30 2.30 2.00 1.64 -0.46 46 11 322 +1
30DEC25 34.00 C 1.61 1.61 1.15 1.22 -0.37 47 59 325 +51
30DEC25 35.00 C 1.42 1.42 0.95 0.84 -0.40 47 29 425 +19
30DEC25 36.00 C 1.05 1.05 0.66 0.56 -0.33 47 34 528 +21
30DEC25 37.00 C 0.85 0.85 0.85 0.36 -0.26 47 35 270 -10
30DEC25 38.00 C 0.48 0.48 0.36 0.22 -0.20 46 53 354 -15
30DEC25 39.00 C 0.37 0.37 0.29 0.14 -0.14 47 55 165 +4
30DEC25 40.00 C 0.21 0.23 0.21 0.08 -0.10 47 3 1,406 0
30DEC25 41.00 C 0.19 0.19 0.19 0.05 -0.07 47 6 127 -6
30DEC25 42.00 C 0.21 0.21 0.21 0.03 -0.05 48 10 193 +10
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 67 0
30DEC25 44.00 C 0.08 0.09 0.08 0.01 -0.02 48 4 89 -4
30DEC25 45.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 64 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 296 0
29JAN26 19.50 C 0.00 0.00 0.00 14.00 -0.57 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 13.58 -0.49 74 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 12.52 -0.56 51 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.53 -0.58 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.61 -0.50 58 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.58 -0.57 48 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.64 -0.56 49 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 7.48 -0.55 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 6.68 -0.82 40 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 6.17 -0.21 55 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.35 -0.21 53 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 4.38 -0.46 46 0 179 0
29JAN26 31.00 C 3.86 3.86 3.86 3.83 -0.34 49 10 127 +10
29JAN26 32.00 C 0.00 0.00 0.00 3.11 -0.45 47 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 2.61 -0.40 47 0 197 0
29JAN26 34.00 C 2.85 2.85 2.39 2.16 -0.37 48 16 740 0
29JAN26 35.00 C 2.20 2.20 1.79 1.85 -0.35 50 8 551 0
29JAN26 36.00 C 1.91 1.91 1.91 1.50 -0.33 50 30 722 0
29JAN26 37.00 C 1.28 1.28 1.28 1.20 -0.31 49 6 370 -6
29JAN26 38.00 C 1.36 1.36 1.13 0.95 -0.28 49 2 317 0
29JAN26 39.00 C 0.89 0.94 0.89 0.75 -0.24 49 3 206 +3
29JAN26 40.00 C 1.09 1.09 0.76 0.59 -0.20 49 9 200 -2
29JAN26 41.00 C 0.00 0.00 0.00 0.46 -0.17 49 0 89 0
29JAN26 42.00 C 0.53 0.60 0.53 0.35 -0.15 49 7 69 +7
29JAN26 43.00 C 0.00 0.00 0.00 0.27 -0.12 49 0 42 0
29JAN26 44.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 138 0
29JAN26 45.00 C 0.00 0.00 0.00 0.16 -0.08 49 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 22 0
29JAN26 47.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 176 0
26FEB26 20.00 C 0.00 0.00 0.00 13.58 -0.55 50 0 19 0
26FEB26 21.00 C 0.00 0.00 0.00 12.59 -0.57 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.62 -0.57 46 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.67 -0.57 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.74 -0.41 47 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.77 -0.43 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.20 -0.07 55 0 2 0
26FEB26 27.00 C 0.00 0.00 0.00 6.92 -0.61 40 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.36 -0.34 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.45 -0.50 43 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 4.98 -0.29 48 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 4.20 -0.44 45 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 3.65 -0.42 46 0 25 0
26FEB26 33.00 C 0.00 0.00 0.00 3.15 -0.39 46 0 56 0
26FEB26 34.00 C 0.00 0.00 0.00 2.74 -0.35 47 0 221 0
26FEB26 35.00 C 0.00 0.00 0.00 2.40 -0.31 48 0 88 0
26FEB26 36.00 C 0.00 0.00 0.00 2.04 -0.34 48 0 58 0
26FEB26 37.00 C 0.00 0.00 0.00 1.72 -0.33 48 0 25 0
26FEB26 38.00 C 0.00 0.00 0.00 1.44 -0.31 48 0 585 0
26FEB26 39.00 C 0.00 0.00 0.00 1.20 -0.28 48 0 2 0
26FEB26 40.00 C 0.00 0.00 0.00 1.00 -0.24 48 0 2 0
26FEB26 41.00 C 0.00 0.00 0.00 0.82 -0.22 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.68 -0.19 48 0 31 0
26FEB26 43.00 C 0.91 0.91 0.88 0.56 -0.17 48 2 30 0
26FEB26 44.00 C 0.00 0.00 0.00 0.45 -0.15 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.37 -0.13 47 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 25.25 -0.56 84 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.00 -0.56 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.75 -0.56 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.50 -0.57 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.26 -0.56 78 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.01 -0.56 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.76 -0.56 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.51 -0.57 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.02 -0.56 65 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.52 -0.56 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.03 -0.56 63 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.53 -0.56 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.04 -0.56 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.54 -0.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.07 -0.54 70 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.55 -0.56 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.06 -0.56 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.56 -0.56 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.07 -0.56 49 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.58 -0.56 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.08 -0.56 46 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 16.59 -0.56 48 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.10 -0.56 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.61 -0.56 48 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 15.12 -0.56 48 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.80 -0.40 65 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.15 -0.56 48 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.67 -0.56 48 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 12.72 -0.44 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.92 -0.27 55 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.88 -0.36 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.06 -0.32 50 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 9.17 -0.29 49 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 8.20 -0.67 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.33 -0.51 43 0 23 0
30MAR26 28.00 C 0.00 0.00 0.00 6.81 -0.31 48 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 6.20 -0.41 49 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 5.48 -0.33 48 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 4.90 -0.31 48 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 4.25 -0.42 46 0 52 0
30MAR26 33.00 C 0.00 0.00 0.00 3.81 -0.35 47 0 514 0
30MAR26 34.00 C 0.00 0.00 0.00 3.39 -0.35 48 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 3.04 -0.32 49 0 191 0
30MAR26 36.00 C 2.80 2.84 2.80 2.71 -0.31 49 61 218 +48
30MAR26 37.00 C 2.96 2.96 2.96 2.37 -0.34 49 30 902 0
30MAR26 38.00 C 0.00 0.00 0.00 2.06 -0.32 49 0 275 0
30MAR26 39.00 C 0.00 0.00 0.00 1.79 -0.30 49 0 15 0
30MAR26 40.00 C 1.72 1.72 1.72 1.56 -0.27 49 40 28 -25
30MAR26 41.00 C 0.00 0.00 0.00 1.35 -0.24 49 0 11 0
30MAR26 42.00 C 1.81 1.81 1.81 1.16 -0.23 49 15 15 +15
30MAR26 43.00 C 0.00 0.00 0.00 1.00 -0.21 49 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 0.86 -0.19 49 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.74 -0.17 49 0 10 0
30MAR26 46.00 C 0.00 0.00 0.00 0.63 -0.15 48 0 0 0
30MAR26 47.00 C 1.03 1.03 1.03 0.54 -0.14 48 33 44 +4
29JUN26 9.50 C 0.00 0.00 0.00 24.07 -0.56 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 23.82 -0.56 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.58 -0.56 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.08 -0.57 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.59 -0.56 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.10 -0.56 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.61 -0.56 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.12 -0.56 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.63 -0.56 49 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.14 -0.56 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.65 -0.56 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.16 -0.56 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.67 -0.56 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.18 -0.57 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.70 -0.56 46 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 17.22 -0.56 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.74 -0.56 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.26 -0.56 46 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 15.79 -0.56 46 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 15.32 -0.56 46 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 14.85 -0.56 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.39 -0.56 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.98 -0.51 48 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.04 -0.55 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.17 -0.55 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.34 -0.53 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.53 -0.53 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.60 -0.37 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.81 -0.43 43 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 8.31 -0.50 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.66 -0.48 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.02 -0.25 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.26 -0.44 44 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 5.81 -0.34 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.23 -0.41 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.88 -0.28 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.56 -0.20 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.04 -0.39 46 0 124 0
29JUN26 36.00 C 0.00 0.00 0.00 3.75 -0.29 47 0 19 0
29JUN26 37.00 C 0.00 0.00 0.00 3.46 -0.27 47 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 3.12 -0.34 47 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 2.84 -0.29 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.56 -0.30 47 0 25 0
29JUN26 41.00 C 0.00 0.00 0.00 2.31 -0.27 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.10 -0.24 47 0 28 0
29JUN26 43.00 C 0.00 0.00 0.00 1.88 -0.25 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.69 -0.23 47 0 10 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.20 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.38 -0.20 47 0 0 0
29JUN26 47.00 C 1.76 1.76 1.76 1.23 -0.19 47 8 58 +8
29SEP26 16.00 C 0.00 0.00 0.00 17.73 -0.56 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.26 -0.56 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 16.79 -0.56 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.32 -0.56 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.87 -0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.41 -0.56 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.96 -0.56 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 -0.56 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.08 -0.56 44 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.23 -0.56 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.41 -0.55 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 -0.67 42 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.89 -0.17 45 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.16 -0.52 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.48 -0.20 45 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.75 -0.37 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.16 -0.28 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.58 -0.51 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 6.88 -0.58 42 0 160 0
29SEP26 31.00 C 0.00 0.00 0.00 6.47 -0.44 43 0 40 0
29SEP26 32.00 C 6.00 6.00 6.00 6.14 -0.25 45 15 47 +15
29SEP26 33.00 C 0.00 0.00 0.00 5.68 -0.35 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.21 -0.37 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.81 -0.42 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.56 -0.30 45 0 34 0
29SEP26 37.00 C 0.00 0.00 0.00 4.11 -0.37 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.79 -0.37 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.58 -0.35 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 -0.33 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.05 -0.34 45 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 2.71 -0.33 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.51 -0.28 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.32 -0.27 44 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.12 -0.28 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 -0.25 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 -0.23 44 0 26 0
30DEC26 22.00 C 0.00 0.00 0.00 12.85 -0.54 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.12 -0.53 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.43 -0.53 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.75 -0.53 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.13 -0.51 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.52 -0.51 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.94 -0.48 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.15 -0.47 42 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 7.87 -0.48 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.39 -0.45 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.93 -0.45 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.30 -0.62 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.08 -0.22 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.70 -0.41 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.31 -0.42 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.98 -0.37 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.67 -0.37 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 -0.37 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.06 -0.36 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.81 -0.34 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.57 -0.37 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 -0.33 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.30 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 -0.28 44 0 0 0
TOTAL CALL 654 15,949 +157
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 221 0 5 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 217 0 6 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 38 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 192 0 82 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 185 0 143 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 178 0 113 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 57 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 525 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 195 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 299 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 85 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 250 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 115 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 580 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 100 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 136 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 72 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 209 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 325 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 397 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
30DEC25 27.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 452 0
30DEC25 28.00 P 0.07 0.07 0.07 0.06 -0.01 46 30 342 0
30DEC25 29.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 485 0
30DEC25 30.00 P 0.17 0.22 0.15 0.26 -0.01 46 66 533 +30
30DEC25 31.00 P 0.31 0.45 0.31 0.46 0.00 46 24 373 +20
30DEC25 32.00 P 0.52 0.82 0.50 0.75 +0.01 45 58 365 +21
30DEC25 33.00 P 0.87 1.30 0.85 1.21 +0.05 47 66 1,246 -11
30DEC25 34.00 P 1.72 1.72 1.72 1.77 +0.13 48 30 154 +30
30DEC25 35.00 P 2.39 2.39 2.39 2.42 +0.19 49 1 620 0
30DEC25 36.00 P 0.00 0.00 0.00 3.17 +0.25 50 0 554 0
30DEC25 37.00 P 3.55 3.55 3.55 4.00 +0.32 52 1 101 +1
30DEC25 38.00 P 0.00 0.00 0.00 4.89 +0.38 54 0 16 0
30DEC25 39.00 P 0.00 0.00 0.00 5.68 +0.28 47 0 45 0
30DEC25 40.00 P 0.00 0.00 0.00 6.81 +0.47 63 0 16 0
30DEC25 41.00 P 0.00 0.00 0.00 7.66 +0.36 56 0 16 0
30DEC25 42.00 P 0.00 0.00 0.00 8.58 +0.29 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.58 +0.28 0 0 16 0
30DEC25 44.00 P 0.00 0.00 0.00 10.58 +0.56 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.58 +0.56 0 0 15 0
30DEC25 46.00 P 0.00 0.00 0.00 12.58 +0.44 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.58 +0.17 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 11 0
29JAN26 23.00 P 0.00 0.00 0.00 0.03 0.00 48 0 16 0
29JAN26 24.00 P 0.00 0.00 0.00 0.06 0.00 48 0 37 0
29JAN26 25.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 86 0
29JAN26 26.00 P 0.00 0.00 0.00 0.18 0.00 48 0 99 0
29JAN26 27.00 P 0.18 0.18 0.18 0.29 +0.01 48 10 186 +10
29JAN26 28.00 P 0.34 0.35 0.34 0.44 +0.02 48 7 227 +7
29JAN26 29.00 P 0.44 0.44 0.44 0.64 +0.03 48 2 722 -2
29JAN26 30.00 P 0.00 0.00 0.00 0.89 +0.04 48 0 326 0
29JAN26 31.00 P 0.90 1.18 0.90 1.21 +0.05 48 205 333 +201
29JAN26 32.00 P 1.26 1.40 1.25 1.60 +0.03 47 18 200 +18
29JAN26 33.00 P 2.12 2.12 2.03 2.10 +0.08 48 31 280 +1
29JAN26 34.00 P 2.69 2.69 2.69 2.69 +0.13 49 4 699 0
29JAN26 35.00 P 0.00 0.00 0.00 3.34 +0.20 51 0 618 0
29JAN26 36.00 P 0.00 0.00 0.00 3.99 +0.20 51 0 213 0
29JAN26 37.00 P 0.00 0.00 0.00 4.73 +0.25 51 0 248 0
29JAN26 38.00 P 0.00 0.00 0.00 5.51 +0.29 52 0 160 0
29JAN26 39.00 P 0.00 0.00 0.00 6.28 +0.26 51 0 145 0
29JAN26 40.00 P 0.00 0.00 0.00 7.12 +0.27 51 0 147 0
29JAN26 41.00 P 0.00 0.00 0.00 8.06 +0.34 54 0 19 0
29JAN26 42.00 P 0.00 0.00 0.00 8.78 +0.15 47 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 9.78 +0.39 51 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.70 +0.48 50 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.61 +0.46 46 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 12.61 +0.44 49 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 13.90 +0.49 70 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.06 0.00 47 0 1 0
26FEB26 23.00 P 0.00 0.00 0.00 0.10 0.00 47 0 9 0
26FEB26 24.00 P 0.00 0.00 0.00 0.16 0.00 47 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.37 +0.01 47 0 48 0
26FEB26 27.00 P 0.00 0.00 0.00 0.52 +0.01 47 0 105 0
26FEB26 28.00 P 0.00 0.00 0.00 0.72 +0.02 46 0 175 0
26FEB26 29.00 P 0.00 0.00 0.00 0.98 +0.04 46 0 95 0
26FEB26 30.00 P 1.05 1.13 1.05 1.28 +0.05 46 11 98 +10
26FEB26 31.00 P 0.00 0.00 0.00 1.64 +0.09 46 0 55 0
26FEB26 32.00 P 1.88 1.88 1.88 2.04 +0.07 46 5 88 +5
26FEB26 33.00 P 2.59 2.59 2.59 2.56 +0.10 47 1 56 0
26FEB26 34.00 P 0.00 0.00 0.00 3.14 +0.10 47 0 60 0
26FEB26 35.00 P 0.00 0.00 0.00 3.82 +0.18 49 0 60 0
26FEB26 36.00 P 0.00 0.00 0.00 4.48 +0.21 49 0 45 0
26FEB26 37.00 P 0.00 0.00 0.00 5.20 +0.35 50 0 45 0
26FEB26 38.00 P 0.00 0.00 0.00 5.85 +0.18 49 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.61 +0.19 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.56 +0.33 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.43 +0.38 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.97 +0.05 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.05 +0.24 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.98 +0.29 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.85 +0.41 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 33 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 0.00 49 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 0.00 47 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.34 +0.01 48 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.48 +0.02 48 0 15 0
30MAR26 26.00 P 0.00 0.00 0.00 0.65 +0.03 47 0 21 0
30MAR26 27.00 P 0.00 0.00 0.00 0.85 +0.02 47 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 1.12 +0.05 47 0 27 0
30MAR26 29.00 P 0.00 0.00 0.00 1.42 +0.07 47 0 68 0
30MAR26 30.00 P 1.64 1.64 1.64 1.75 +0.07 47 1 235 +1
30MAR26 31.00 P 0.00 0.00 0.00 2.15 +0.09 47 0 170 0
30MAR26 32.00 P 0.00 0.00 0.00 2.58 +0.10 47 0 48 0
30MAR26 33.00 P 3.08 3.08 3.08 3.11 +0.10 47 15 310 +15
30MAR26 34.00 P 0.00 0.00 0.00 3.72 +0.12 48 0 295 0
30MAR26 35.00 P 0.00 0.00 0.00 4.37 +0.15 49 0 30 0
30MAR26 36.00 P 0.00 0.00 0.00 5.00 +0.18 49 0 45 0
30MAR26 37.00 P 0.00 0.00 0.00 5.74 +0.27 50 0 310 0
30MAR26 38.00 P 0.00 0.00 0.00 6.42 +0.22 50 0 250 0
30MAR26 39.00 P 0.00 0.00 0.00 7.16 +0.21 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.03 +0.35 52 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.73 +0.31 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.70 +0.40 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.46 +0.27 52 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.29 +0.23 51 0 8 0
30MAR26 45.00 P 0.00 0.00 0.00 12.38 +0.43 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 13.31 +0.59 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.26 +0.48 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.01 46 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.63 +0.02 46 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.82 +0.04 46 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 1.06 +0.07 46 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 1.30 +0.06 46 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.58 +0.07 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.92 +0.08 46 0 62 0
29JUN26 29.00 P 0.00 0.00 0.00 2.27 +0.09 45 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 2.68 +0.11 45 0 38 0
29JUN26 31.00 P 0.00 0.00 0.00 3.11 +0.12 45 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 3.59 +0.12 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.17 +0.15 46 0 20 0
29JUN26 34.00 P 0.00 0.00 0.00 4.71 +0.11 45 0 11 0
29JUN26 35.00 P 0.00 0.00 0.00 5.37 +0.17 46 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.98 +0.16 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.65 +0.10 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.37 +0.09 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.10 +0.12 47 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 8.95 +0.23 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.78 +0.31 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 +0.33 50 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.32 +0.26 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.16 +0.30 50 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.03 +0.33 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.79 +0.62 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.40 +0.39 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 45 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 0.00 44 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 0.00 44 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.59 +0.01 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.73 +0.01 44 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.94 +0.02 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.19 +0.06 44 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 1.42 +0.03 44 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.70 +0.03 44 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 +0.05 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 +0.05 43 0 35 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 +0.07 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 +0.05 43 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.67 +0.04 43 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 4.18 +0.04 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.76 +0.02 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.37 +0.09 44 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 6.03 +0.11 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 -0.02 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.24 -0.02 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 +0.20 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.59 +0.21 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.32 +0.25 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.05 +0.25 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.79 +0.25 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.58 +0.30 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.37 -0.07 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.16 -0.09 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.99 +0.33 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.83 +0.35 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 +0.05 44 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 +0.03 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 +0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 +0.06 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.55 +0.06 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.08 43 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 3.36 +0.08 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.79 +0.08 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 +0.10 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.81 +0.10 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.37 +0.10 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.04 +0.09 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.60 +0.07 44 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.23 +0.15 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 +0.20 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.56 +0.20 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 +0.20 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.93 +0.22 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.66 +0.24 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.40 +0.25 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 +0.25 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.92 +0.28 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.72 +0.30 44 0 0 0
TOTAL PUT 586 19,683 +357
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 13.55
30DEC25 5.50 C 0.00 0.00 0.00 8.12 -0.37 220 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.83 -0.40 176 0 16 0
30DEC25 6.00 C 0.00 0.00 0.00 7.67 -0.32 226 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.39 -0.35 202 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 7.18 -0.31 210 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 6.94 -0.30 204 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.68 -0.32 191 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 6.31 -0.44 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 6.08 -0.42 123 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.83 -0.40 116 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 5.64 -0.34 143 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.31 -0.44 0 0 17 0
30DEC25 8.50 C 0.00 0.00 0.00 5.21 -0.30 150 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 4.95 -0.36 140 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.67 -0.34 125 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.44 -0.39 123 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 4.15 -0.35 105 0 17 0
30DEC25 9.75 C 0.00 0.00 0.00 3.93 -0.35 107 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 3.57 -0.45 54 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.16 -0.43 83 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 2.65 -0.38 69 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.14 -0.43 55 0 17 0
30DEC25 12.00 C 0.00 0.00 0.00 1.65 -0.37 46 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 1.19 -0.32 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.78 -0.37 36 0 5 0
30DEC25 13.50 C 0.40 0.52 0.40 0.47 -0.30 35 8 76 +8
30DEC25 14.00 C 0.65 0.65 0.22 0.26 -0.21 35 86 195 -37
30DEC25 14.50 C 0.00 0.00 0.00 0.14 -0.14 36 0 289 0
30DEC25 15.00 C 0.09 0.09 0.09 0.07 -0.08 37 2 321 -2
30DEC25 15.50 C 0.00 0.00 0.00 0.03 -0.05 36 0 164 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 165 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 202 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 179 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 79 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 173 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 94 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 37 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JAN26 9.25 C 0.00 0.00 0.00 4.47 -0.36 78 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.15 -0.40 61 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.93 -0.37 63 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.59 -0.44 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.16 -0.44 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.69 -0.39 45 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.28 -0.29 46 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.86 -0.26 44 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.48 -0.27 42 0 0 0
29JAN26 13.00 C 1.14 1.14 1.14 1.15 -0.28 41 10 5 -5
29JAN26 13.50 C 0.00 0.00 0.00 0.84 -0.28 39 0 16 0
29JAN26 14.00 C 0.00 0.00 0.00 0.63 -0.23 40 0 49 0
29JAN26 14.50 C 0.00 0.00 0.00 0.46 -0.19 40 0 38 0
29JAN26 15.00 C 0.58 0.59 0.58 0.33 -0.16 40 2 23 -1
29JAN26 15.50 C 0.24 0.25 0.24 0.23 -0.12 40 2 19 0
29JAN26 16.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 64 0
29JAN26 16.50 C 0.00 0.00 0.00 0.10 -0.07 40 0 182 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 390 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 435 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 87 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 16 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.47 -0.36 59 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.15 -0.44 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 -0.44 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.59 -0.51 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.16 -0.48 34 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 2.86 -0.28 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.32 -0.44 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.06 -0.26 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.71 -0.33 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.34 -0.32 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.11 -0.26 42 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.88 -0.24 41 0 27 0
26FEB26 14.50 C 0.00 0.00 0.00 0.69 -0.22 41 0 15 0
26FEB26 15.00 C 0.64 0.64 0.64 0.55 -0.18 42 9 20 +5
26FEB26 15.50 C 0.65 0.65 0.65 0.43 -0.16 42 10 36 +10
26FEB26 16.00 C 0.00 0.00 0.00 0.33 -0.13 42 0 33 0
26FEB26 16.50 C 0.00 0.00 0.00 0.25 -0.11 42 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 62 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.07 42 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 2 0
26FEB26 19.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 1 0
26FEB26 19.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.65 -0.45 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 -0.59 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.22 -0.29 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.97 -0.40 53 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.82 -0.32 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.47 -0.36 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.22 -0.43 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.99 -0.55 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.77 -0.45 44 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.33 -0.45 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.05 -0.23 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.56 -0.33 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.19 -0.38 42 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 -0.27 47 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 1.67 -0.29 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.42 -0.27 45 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 1.20 -0.25 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.02 -0.22 45 0 22 0
30MAR26 15.00 C 0.00 0.00 0.00 0.86 -0.20 45 0 30 0
30MAR26 15.50 C 0.00 0.00 0.00 0.72 -0.18 46 0 14 0
30MAR26 16.00 C 0.00 0.00 0.00 0.59 -0.17 45 0 91 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.14 45 0 389 0
30MAR26 17.00 C 0.00 0.00 0.00 0.40 -0.13 45 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.33 -0.10 45 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.10 45 0 815 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.08 45 0 17 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.06 45 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 104 0
30MAR26 21.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 84 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.18 -0.42 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.93 -0.36 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 -0.38 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.51 -0.37 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.30 -0.35 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.10 -0.36 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.73 -0.37 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.39 -0.39 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.07 -0.30 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.78 -0.31 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.46 -0.34 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.19 -0.31 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 -0.30 46 0 60 0
29JUN26 14.00 C 0.00 0.00 0.00 1.73 -0.30 45 0 15 0
29JUN26 14.50 C 0.00 0.00 0.00 1.55 -0.29 46 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 1.37 -0.26 45 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 1.25 -0.19 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.06 -0.26 45 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.97 -0.21 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 -0.19 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 -0.19 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.66 -0.17 46 0 11 0
29JUN26 18.50 C 0.00 0.00 0.00 0.58 -0.16 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.14 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.13 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.39 -0.12 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.08 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.06 -0.39 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 -0.36 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.71 -0.35 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.47 -0.42 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 -0.36 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.87 -0.33 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.55 -0.25 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 -0.28 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.00 -0.28 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.28 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 -0.29 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 -0.26 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 -0.25 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.23 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.81 -0.20 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.66 -0.20 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.52 -0.21 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.20 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.19 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.16 -0.18 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 -0.17 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.15 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 -0.14 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.81 -0.14 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.67 -0.12 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.56 -0.11 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.47 -0.09 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.30 -0.41 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.13 -0.38 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 -0.41 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 -0.40 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 -0.38 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.33 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.89 -0.30 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.62 -0.32 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.37 -0.35 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 -0.31 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.31 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.74 -0.26 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.57 -0.26 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 -0.24 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.25 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 -0.23 49 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 -0.23 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.80 -0.22 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.20 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 -0.19 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.46 -0.18 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.17 50 0 0 0
TOTAL CALL 129 6,896 -22
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 636 0
30DEC25 12.00 P 0.02 0.02 0.02 0.04 +0.02 38 10 153 -10
30DEC25 12.50 P 0.11 0.11 0.09 0.09 +0.04 36 45 225 +40
30DEC25 13.00 P 0.09 0.25 0.09 0.21 +0.08 36 19 280 +8
30DEC25 13.50 P 0.19 0.40 0.19 0.41 +0.14 36 101 273 +65
30DEC25 14.00 P 0.48 0.60 0.48 0.69 +0.21 35 2 1,159 0
30DEC25 14.50 P 0.00 0.00 0.00 1.07 +0.28 36 0 260 0
30DEC25 15.00 P 0.00 0.00 0.00 1.50 +0.33 36 0 238 0
30DEC25 15.50 P 0.00 0.00 0.00 1.96 +0.36 34 0 157 0
30DEC25 16.00 P 0.00 0.00 0.00 2.46 +0.39 41 0 1,551 0
30DEC25 16.50 P 0.00 0.00 0.00 2.95 +0.40 0 0 36 0
30DEC25 17.00 P 0.00 0.00 0.00 3.45 +0.42 0 0 60 0
30DEC25 17.50 P 0.00 0.00 0.00 3.95 +0.42 0 0 1 0
30DEC25 18.00 P 0.00 0.00 0.00 4.45 +0.42 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 4.95 +0.42 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 5.45 +0.41 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.04 +0.51 105 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 6.53 +0.50 108 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.45 +0.42 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.45 +0.42 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.45 +0.42 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.45 +0.42 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.45 +0.42 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.45 +0.42 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.45 +0.42 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 65 0
29JAN26 11.50 P 0.00 0.00 0.00 0.12 +0.03 40 0 131 0
29JAN26 12.00 P 0.15 0.15 0.15 0.21 +0.05 40 2 118 -2
29JAN26 12.50 P 0.29 0.37 0.29 0.34 +0.08 40 26 76 +26
29JAN26 13.00 P 0.38 0.51 0.38 0.50 +0.10 39 13 236 -1
29JAN26 13.50 P 0.00 0.00 0.00 0.75 +0.16 40 0 137 0
29JAN26 14.00 P 0.70 1.06 0.70 1.02 +0.19 40 2 59 0
29JAN26 14.50 P 0.00 0.00 0.00 1.36 +0.23 40 0 128 0
29JAN26 15.00 P 0.00 0.00 0.00 1.67 +0.21 37 0 133 0
29JAN26 15.50 P 0.00 0.00 0.00 2.06 +0.23 35 0 246 0
29JAN26 16.00 P 0.00 0.00 0.00 2.49 +0.24 33 0 151 0
29JAN26 16.50 P 0.00 0.00 0.00 3.07 +0.41 46 0 60 0
29JAN26 17.00 P 0.00 0.00 0.00 3.56 +0.45 50 0 325 0
29JAN26 17.50 P 0.00 0.00 0.00 3.98 +0.40 44 0 340 0
29JAN26 18.00 P 0.00 0.00 0.00 4.52 +0.38 54 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 4.95 +0.41 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.45 +0.41 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 6.04 +0.51 68 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.53 +0.50 70 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.45 +0.42 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.48 +0.45 74 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.55 +0.52 92 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.45 +0.42 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 32 0
26FEB26 11.00 P 0.14 0.14 0.14 0.16 +0.03 42 100 100 +70
26FEB26 11.50 P 0.20 0.20 0.20 0.25 +0.05 42 15 230 0
26FEB26 12.00 P 0.00 0.00 0.00 0.37 +0.06 41 0 46 0
26FEB26 12.50 P 0.00 0.00 0.00 0.53 +0.10 41 0 45 0
26FEB26 13.00 P 0.00 0.00 0.00 0.72 +0.13 41 0 3 0
26FEB26 13.50 P 0.00 0.00 0.00 0.96 +0.15 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 +0.16 41 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.56 +0.21 41 0 23 0
26FEB26 15.00 P 0.00 0.00 0.00 1.85 +0.17 39 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.35 +0.32 44 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 +0.31 44 0 52 0
26FEB26 16.50 P 0.00 0.00 0.00 3.19 +0.36 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.66 +0.42 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.02 +0.33 42 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.54 +0.40 47 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.96 +0.35 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.51 +0.44 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.04 +0.40 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.02 46 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 +0.03 45 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.32 +0.05 45 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.45 +0.07 45 0 220 0
30MAR26 12.00 P 0.56 0.57 0.56 0.61 +0.09 45 7 120 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.10 45 0 16 0
30MAR26 13.00 P 0.88 0.88 0.88 0.99 +0.12 44 1 260 0
30MAR26 13.50 P 0.00 0.00 0.00 1.24 +0.14 45 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 1.53 +0.18 45 0 20 0
30MAR26 14.50 P 0.00 0.00 0.00 1.84 +0.20 45 0 16 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 +0.22 45 0 70 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.31 47 0 1,360 0
30MAR26 16.00 P 0.00 0.00 0.00 2.98 +0.26 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.20 +0.09 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.80 +0.28 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.18 +0.32 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.66 +0.28 48 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.10 +0.41 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.54 +0.30 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.04 +0.40 49 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.53 +0.40 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.45 +0.39 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.55 +0.44 62 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.55 +0.52 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.54 +0.51 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.45 +0.42 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.45 +0.40 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.49 +0.44 74 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 +0.01 46 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 +0.02 46 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.02 46 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 +0.03 46 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 +0.03 46 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 +0.05 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.82 +0.08 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 +0.10 46 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.23 +0.12 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.13 46 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 +0.17 47 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 +0.15 45 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 2.28 +0.16 46 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 +0.26 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.96 +0.18 46 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.35 +0.25 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.24 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.15 +0.31 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.54 +0.31 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 +0.31 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 +0.35 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.74 +0.30 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 +0.41 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.64 +0.30 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.53 +0.31 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.55 +0.38 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.55 +0.48 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.54 +0.49 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.45 +0.42 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.45 +0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.49 +0.44 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.04 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 +0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.06 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.81 +0.05 48 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.98 +0.08 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 +0.09 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.36 +0.09 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.10 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 +0.13 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.39 +0.09 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.73 +0.19 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.19 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.37 +0.20 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.71 +0.19 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 +0.19 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.45 +0.23 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 +0.22 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.22 +0.25 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.27 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.07 +0.29 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.46 +0.26 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.89 +0.26 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 +0.28 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.68 +0.33 48 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.55 +0.30 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.54 +0.39 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 49 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 +0.06 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.06 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.06 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 +0.08 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 +0.10 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 +0.10 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.93 +0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.08 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.07 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.73 +0.14 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.20 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 +0.21 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.71 +0.22 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 +0.24 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 +0.20 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.19 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.08 +0.19 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 +0.26 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 +0.23 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.31 +0.27 49 0 0 0
TOTAL PUT 343 10,238 +196
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.33
30DEC25 4.80 C 0.00 0.00 0.00 2.54 +0.03 74 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 2.44 +0.03 70 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.34 +0.03 66 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 2.09 +0.03 57 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.84 +0.03 48 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.59 +0.04 38 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 1.34 +0.04 28 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 1.09 +0.03 0 0 1 0
30DEC25 6.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 15 0
30DEC25 6.75 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.35 +0.02 14 0 126 0
30DEC25 7.25 C 0.00 0.00 0.00 0.16 +0.02 16 0 203 0
30DEC25 7.50 C 0.05 0.05 0.05 0.05 +0.01 16 5 297 +5
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 105 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 48 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.36 +0.05 51 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.11 +0.05 45 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.86 +0.05 38 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.61 +0.04 32 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.36 +0.05 26 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.86 +0.03 15 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.62 +0.03 15 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.40 +0.02 15 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.23 +0.03 15 0 15 0
29JAN26 7.50 C 0.00 0.00 0.00 0.11 +0.02 15 0 64 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 16 0 17 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.37 +0.04 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.87 +0.04 28 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.63 +0.04 29 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.38 +0.04 24 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.88 +0.03 15 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 +0.02 15 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.45 +0.03 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.29 +0.03 16 0 12 0
26FEB26 7.50 C 0.00 0.00 0.00 0.16 +0.02 15 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 +0.01 15 0 65 0
26FEB26 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.58 +0.07 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.48 +0.07 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.39 +0.06 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.14 +0.05 32 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.89 +0.06 27 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.65 +0.06 26 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 +0.07 24 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 +0.03 17 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.91 +0.02 16 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.70 +0.02 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.51 +0.02 17 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.02 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.01 17 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.01 17 0 10 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 0.00 17 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 0.00 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.62 +0.08 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.52 +0.08 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.42 +0.08 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.18 +0.08 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.94 +0.07 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.08 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.07 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 +0.07 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 +0.02 17 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 +0.02 18 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 0.00 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 20 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.62 +0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.52 +0.05 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.42 +0.04 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.18 +0.05 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 +0.07 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.06 19 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.01 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 0.00 18 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 19 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 +0.04 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.05 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.94 +0.07 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.07 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 +0.07 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
TOTAL CALL 5 1,564 +5
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 179 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 401 0
30DEC25 7.25 P 0.00 0.00 0.00 0.07 -0.01 16 0 367 0
30DEC25 7.50 P 0.22 0.22 0.21 0.21 -0.03 16 45 383 -15
30DEC25 7.75 P 0.00 0.00 0.00 0.42 -0.03 0 0 203 0
30DEC25 8.00 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 1.92 -0.06 0 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.42 -0.06 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.67 -0.06 0 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.05 0.00 16 0 307 0
29JAN26 7.25 P 0.00 0.00 0.00 0.12 -0.02 15 0 262 0
29JAN26 7.50 P 0.00 0.00 0.00 0.25 -0.03 15 0 195 0
29JAN26 7.75 P 0.00 0.00 0.00 0.44 -0.03 15 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
26FEB26 7.00 P 0.00 0.00 0.00 0.08 0.00 16 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.16 -0.01 16 0 25 0
26FEB26 7.50 P 0.00 0.00 0.00 0.29 -0.02 16 0 8 0
26FEB26 7.75 P 0.00 0.00 0.00 0.46 -0.03 15 0 5 0
26FEB26 8.00 P 0.00 0.00 0.00 0.68 -0.03 16 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.67 -0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.17 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 17 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 76 0
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 17 0 119 0
30MAR26 7.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.20 -0.03 16 0 30 0
30MAR26 7.50 P 0.00 0.00 0.00 0.33 -0.03 16 0 110 0
30MAR26 7.75 P 0.00 0.00 0.00 0.50 -0.03 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.70 -0.03 17 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.67 -0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.67 -0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 17 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 -0.02 17 0 11 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 26 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.04 17 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.50 -0.05 17 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 -0.04 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.03 17 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 -0.03 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.07 16 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 -0.08 14 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 -0.09 14 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 19 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.03 19 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.04 19 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.03 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.04 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.82 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.03 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.03 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 0.00 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.02 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.03 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.03 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.02 25 0 0 0
TOTAL PUT 45 4,269 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 28.34
30DEC25 19.50 C 0.00 0.00 0.00 8.87 -1.05 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 8.37 -0.99 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 7.35 -0.98 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 6.38 -0.88 43 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 5.38 -0.90 34 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 4.38 -0.84 23 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 3.42 -0.87 33 0 18 0
30DEC25 26.00 C 0.00 0.00 0.00 2.54 -0.78 35 0 20 0
30DEC25 27.00 C 0.00 0.00 0.00 1.64 -0.77 29 0 15 0
30DEC25 28.00 C 1.02 1.02 1.02 0.98 -0.68 30 15 127 +15
30DEC25 29.00 C 0.55 0.55 0.55 0.52 -0.46 30 8 447 0
30DEC25 30.00 C 0.36 0.36 0.24 0.24 -0.31 30 17 452 +10
30DEC25 31.00 C 0.14 0.15 0.14 0.10 -0.18 30 19 291 -7
30DEC25 32.00 C 0.08 0.08 0.07 0.04 -0.08 31 8 187 +5
30DEC25 33.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 387 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 348 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 317 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 59 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29JAN26 19.50 C 0.00 0.00 0.00 8.92 -1.01 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.37 -0.99 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.44 -0.89 35 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.45 -1.04 32 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.41 -0.87 0 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.59 -0.66 35 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 3.71 -0.79 34 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 2.80 -0.83 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 2.20 -0.67 33 0 82 0
29JAN26 28.00 C 0.00 0.00 0.00 1.59 -0.61 32 0 77 0
29JAN26 29.00 C 0.00 0.00 0.00 1.17 -0.50 34 0 166 0
29JAN26 30.00 C 0.87 0.87 0.87 0.80 -0.44 33 1 333 +1
29JAN26 31.00 C 0.65 0.65 0.60 0.52 -0.35 33 30 474 0
29JAN26 32.00 C 0.43 0.43 0.43 0.33 -0.29 33 20 318 +20
29JAN26 33.00 C 0.42 0.42 0.42 0.21 -0.20 33 15 161 +15
29JAN26 34.00 C 0.00 0.00 0.00 0.12 -0.15 33 0 154 0
29JAN26 35.00 C 0.00 0.00 0.00 0.07 -0.10 33 0 152 0
29JAN26 36.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 751 0
29JAN26 37.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 362 0
29JAN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 45 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.98 -1.03 34 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.52 -1.03 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.49 -0.90 28 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.61 -0.88 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.48 -1.01 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.67 -0.86 29 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.97 -0.72 34 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.14 -0.80 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.54 -0.62 33 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.03 -0.54 34 0 420 0
26FEB26 29.00 C 0.00 0.00 0.00 1.56 -0.51 34 0 258 0
26FEB26 30.00 C 0.00 0.00 0.00 1.18 -0.45 34 0 261 0
26FEB26 31.00 C 0.00 0.00 0.00 0.90 -0.39 34 0 116 0
26FEB26 32.00 C 0.00 0.00 0.00 0.66 -0.32 34 0 35 0
26FEB26 33.00 C 0.00 0.00 0.00 0.47 -0.26 34 0 20 0
26FEB26 34.00 C 0.00 0.00 0.00 0.33 -0.21 34 0 61 0
26FEB26 35.00 C 0.00 0.00 0.00 0.23 -0.16 34 0 87 0
26FEB26 36.00 C 0.00 0.00 0.00 0.16 -0.12 34 0 60 0
26FEB26 37.00 C 0.00 0.00 0.00 0.11 -0.09 34 0 15 0
26FEB26 38.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 8 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.09 -0.92 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.57 -1.04 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.71 -0.76 39 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.79 -0.98 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 5.94 -0.92 37 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.12 -0.71 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.35 -0.91 36 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 3.70 -0.73 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.08 -0.66 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.55 -0.57 36 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.09 -0.47 36 0 30 0
30MAR26 30.00 C 0.00 0.00 0.00 1.72 -0.41 37 0 35 0
30MAR26 31.00 C 0.00 0.00 0.00 1.40 -0.37 37 0 45 0
30MAR26 32.00 C 0.00 0.00 0.00 1.11 -0.37 37 0 491 0
30MAR26 33.00 C 0.00 0.00 0.00 0.88 -0.31 37 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.69 -0.26 37 0 19 0
30MAR26 35.00 C 0.00 0.00 0.00 0.53 -0.22 37 0 33 0
30MAR26 36.00 C 0.00 0.00 0.00 0.41 -0.18 37 0 2 0
30MAR26 37.00 C 0.00 0.00 0.00 0.31 -0.16 36 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 0.24 -0.12 37 0 8 0
30MAR26 39.00 C 0.00 0.00 0.00 0.18 -0.10 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.14 -0.08 37 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 0.10 -0.06 36 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 9.40 -0.87 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.93 -0.84 38 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 8.09 -0.85 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.28 -0.81 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.55 -0.77 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.81 -0.90 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.10 -0.78 37 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.39 -0.82 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.95 -0.69 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.57 -0.56 38 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.07 -0.50 38 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.69 -0.46 38 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.33 -0.46 38 0 1,600 0
29JUN26 32.00 C 2.11 2.11 2.07 2.01 -0.48 38 148 230 +130
29JUN26 33.00 C 1.85 1.85 1.85 1.72 -0.44 38 48 68 +27
29JUN26 34.00 C 0.00 0.00 0.00 1.47 -0.40 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 1.25 -0.37 38 0 5 0
29JUN26 36.00 C 0.00 0.00 0.00 1.07 -0.33 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.90 -0.30 38 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.77 -0.26 38 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 0.65 -0.23 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 -0.21 38 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.46 -0.18 37 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.38 -0.17 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 -0.14 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.27 -0.13 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.11 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.09 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 22 0
29SEP26 19.50 C 0.00 0.00 0.00 9.78 -0.75 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.33 -0.80 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.60 -0.67 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.81 -0.70 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.09 -0.75 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.43 -0.66 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.75 -0.74 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 -0.64 38 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.73 -0.62 38 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.24 -0.59 38 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.85 -0.50 38 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.43 -0.50 38 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 -0.40 38 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 2.78 -0.41 38 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 2.49 -0.38 38 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.21 -0.39 38 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.96 -0.39 38 0 85 0
29SEP26 36.00 C 0.00 0.00 0.00 1.74 -0.35 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.53 -0.34 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.36 -0.30 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.20 -0.28 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.06 -0.26 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.91 -0.25 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.21 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 -0.20 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.63 -0.16 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.56 -0.15 38 0 73 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 -0.14 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.17 -0.73 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 -0.79 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.96 -0.78 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.26 -0.86 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.59 -0.77 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.94 -0.74 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.35 -0.70 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.83 -0.64 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.33 -0.57 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.91 -0.49 38 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 -0.54 38 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.11 -0.46 38 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.66 -0.57 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.33 -0.55 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 -0.47 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.74 -0.41 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.56 -0.33 38 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.31 -0.40 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.04 -0.41 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.84 -0.33 37 0 0 0
TOTAL CALL 329 13,100 +216
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
30DEC25 25.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 396 0
30DEC25 26.00 P 0.09 0.09 0.09 0.09 +0.04 30 17 393 -13
30DEC25 27.00 P 0.21 0.25 0.21 0.25 +0.11 29 3 205 -1
30DEC25 28.00 P 0.51 0.60 0.51 0.58 +0.22 29 13 311 +13
30DEC25 29.00 P 0.00 0.00 0.00 1.12 +0.39 29 0 164 0
30DEC25 30.00 P 0.00 0.00 0.00 1.87 +0.55 30 0 314 0
30DEC25 31.00 P 0.00 0.00 0.00 2.70 +0.63 27 0 164 0
30DEC25 32.00 P 0.00 0.00 0.00 3.69 +0.75 33 0 134 0
30DEC25 33.00 P 0.00 0.00 0.00 4.67 +0.88 36 0 436 0
30DEC25 34.00 P 0.00 0.00 0.00 5.66 +0.85 0 0 240 0
30DEC25 35.00 P 0.00 0.00 0.00 6.72 +0.91 57 0 30 -30
30DEC25 36.00 P 0.00 0.00 0.00 7.66 +0.76 0 0 15 0
30DEC25 37.00 P 0.00 0.00 0.00 8.78 +0.97 76 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 9.66 +0.85 0 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 10.98 +1.20 106 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 11.66 +0.86 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 12.70 +0.92 84 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 13.87 +1.09 113 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 14.85 +1.07 116 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 15.85 +1.03 121 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 16.69 +0.91 99 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 17.98 +1.20 144 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 18.83 +1.05 132 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 19.98 +1.02 153 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 20.88 +1.10 147 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 21.69 +0.91 118 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 24.49 +1.21 173 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 26.69 +0.91 134 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 29.23 +0.90 154 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 31.73 +0.95 161 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 34.48 +1.20 207 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 36.70 +0.92 167 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 39.43 +1.15 216 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 41.89 +1.11 218 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.02 0.00 33 0 69 0
29JAN26 23.00 P 0.06 0.06 0.06 0.05 +0.01 33 9 89 +9
29JAN26 24.00 P 0.00 0.00 0.00 0.12 +0.02 33 0 488 0
29JAN26 25.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 634 0
29JAN26 26.00 P 0.42 0.42 0.42 0.44 +0.11 33 1 140 0
29JAN26 27.00 P 0.70 0.70 0.70 0.74 +0.18 33 5 337 -5
29JAN26 28.00 P 1.14 1.14 1.14 1.17 +0.29 33 1 305 +1
29JAN26 29.00 P 1.67 1.67 1.67 1.72 +0.37 34 2 502 +2
29JAN26 30.00 P 0.00 0.00 0.00 2.36 +0.45 34 0 415 0
29JAN26 31.00 P 0.00 0.00 0.00 3.16 +0.56 35 0 297 0
29JAN26 32.00 P 0.00 0.00 0.00 4.00 +0.63 37 0 360 0
29JAN26 33.00 P 0.00 0.00 0.00 4.91 +0.71 39 0 91 0
29JAN26 34.00 P 0.00 0.00 0.00 5.88 +0.85 43 0 164 0
29JAN26 35.00 P 0.00 0.00 0.00 6.72 +0.75 38 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 7.70 +0.80 40 0 330 0
29JAN26 37.00 P 0.00 0.00 0.00 8.78 +0.76 50 0 300 0
29JAN26 38.00 P 0.00 0.00 0.00 9.80 +0.86 55 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.98 +1.14 69 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.69 +0.89 53 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 12.77 +0.99 64 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 13.87 +1.09 74 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 14.85 +1.05 76 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 15.85 +1.03 79 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 16.79 +1.01 78 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 17.98 +1.20 93 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 69 0
26FEB26 23.00 P 0.00 0.00 0.00 0.16 +0.04 34 0 16 0
26FEB26 24.00 P 0.00 0.00 0.00 0.27 +0.06 33 0 18 0
26FEB26 25.00 P 0.00 0.00 0.00 0.46 +0.11 34 0 3 0
26FEB26 26.00 P 0.65 0.65 0.65 0.71 +0.15 33 1 114 +1
26FEB26 27.00 P 0.00 0.00 0.00 1.07 +0.23 33 0 471 0
26FEB26 28.00 P 1.30 1.49 1.30 1.51 +0.30 33 4 726 +4
26FEB26 29.00 P 2.03 2.03 2.03 2.06 +0.35 34 2 140 -2
26FEB26 30.00 P 0.00 0.00 0.00 2.69 +0.40 34 0 103 0
26FEB26 31.00 P 0.00 0.00 0.00 3.33 +0.39 33 0 80 0
26FEB26 32.00 P 0.00 0.00 0.00 4.09 +0.47 33 0 40 0
26FEB26 33.00 P 0.00 0.00 0.00 5.03 +0.59 36 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 5.91 +0.62 36 7 15 -7
26FEB26 35.00 P 0.00 0.00 0.00 6.76 +0.58 34 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 7.90 +0.82 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.78 +0.76 42 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.80 +0.86 46 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.98 +1.01 57 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.69 +0.89 44 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 12.77 +0.99 53 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 13.87 +1.09 61 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 14.95 +1.15 67 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR26 21.00 P 0.14 0.14 0.14 0.14 +0.04 37 11 11 +11
30MAR26 22.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 4 0
30MAR26 23.00 P 0.39 0.39 0.37 0.37 +0.07 37 379 380 +360
30MAR26 24.00 P 0.58 0.58 0.54 0.54 +0.09 36 89 106 +89
30MAR26 25.00 P 0.81 0.82 0.78 0.79 +0.13 36 358 488 +358
30MAR26 26.00 P 1.14 1.14 1.07 1.09 +0.16 36 259 286 +259
30MAR26 27.00 P 1.50 1.50 1.50 1.48 +0.24 36 15 123 +15
30MAR26 28.00 P 1.74 2.02 1.74 1.94 +0.28 36 128 235 +128
30MAR26 29.00 P 0.00 0.00 0.00 2.51 +0.36 36 0 54 0
30MAR26 30.00 P 0.00 0.00 0.00 3.12 +0.40 36 0 51 0
30MAR26 31.00 P 0.00 0.00 0.00 3.89 +0.51 38 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 4.57 +0.49 38 0 5 0
30MAR26 33.00 P 0.00 0.00 0.00 5.36 +0.54 38 0 28 0
30MAR26 34.00 P 0.00 0.00 0.00 6.07 +0.45 36 7 28 +7
30MAR26 35.00 P 0.00 0.00 0.00 7.04 +0.66 38 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.08 +1.00 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.89 +0.87 41 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.82 +0.70 41 0 6 0
30MAR26 39.00 P 0.00 0.00 0.00 10.98 +0.99 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.81 +0.89 46 0 101 0
30MAR26 41.00 P 0.00 0.00 0.00 12.77 +0.73 46 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 13.87 +1.06 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 14.95 +1.15 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.85 +1.03 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.79 +1.01 56 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 17.98 +1.18 66 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 18.86 +1.08 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 19.98 +1.02 70 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.88 +1.10 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 21.78 +0.91 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.49 +1.12 79 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 26.69 +0.91 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.23 +0.89 74 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 31.92 +1.02 89 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.48 +1.11 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 36.70 +0.83 82 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 +0.05 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.65 +0.07 38 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.87 +0.08 37 0 35 0
29JUN26 24.00 P 0.00 0.00 0.00 1.17 +0.12 38 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 1.49 +0.15 38 0 19 0
29JUN26 26.00 P 0.00 0.00 0.00 1.85 +0.20 37 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 2.24 +0.16 37 0 2 0
29JUN26 28.00 P 0.00 0.00 0.00 2.78 +0.28 37 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 +0.28 37 0 2 0
29JUN26 30.00 P 0.00 0.00 0.00 3.87 +0.28 37 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 4.57 +0.43 37 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 5.23 +0.37 37 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.92 +0.28 37 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.71 +0.45 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.61 +0.55 39 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.26 +0.41 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.34 +0.69 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.33 +0.67 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.98 +0.62 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.04 +0.81 42 0 2 0
29JUN26 41.00 P 0.00 0.00 0.00 12.88 +0.75 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.88 +0.77 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.95 +0.94 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.85 +0.91 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.79 +0.91 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.98 +1.08 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.86 +1.00 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.98 +1.02 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.88 +1.10 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.78 +0.91 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 +0.06 38 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.58 +0.06 38 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.02 +0.10 38 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 +0.11 38 0 27 0
29SEP26 24.00 P 0.00 0.00 0.00 1.61 +0.15 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 +0.17 37 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 +0.22 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.81 +0.19 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.36 +0.29 38 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 +0.29 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.50 +0.34 38 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 +0.40 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.90 +0.40 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 +0.43 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.26 +0.41 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.05 +0.48 39 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.02 +0.67 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.66 +0.53 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 +0.69 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.51 +0.71 41 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 12.22 +0.60 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.11 +0.60 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.06 +0.81 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.99 +0.83 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.85 +0.64 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.79 +0.68 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.98 +0.92 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 +0.08 38 0 2 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 +0.09 38 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 1.07 +0.11 38 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.11 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.14 38 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 +0.15 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.36 +0.17 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.79 +0.20 37 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 +0.23 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.78 +0.26 37 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 4.34 +0.30 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 +0.30 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.55 +0.35 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.36 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.94 +0.44 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.68 +0.47 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.45 +0.46 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.17 +0.45 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.99 +0.45 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.79 +0.48 38 0 0 0
TOTAL PUT 1,311 13,263 +1,199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 66.75
12DEC25 48.00 C 0.00 0.00 0.00 18.75 -0.52 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 17.75 -0.52 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 16.75 -0.52 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.25 -0.45 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 11.75 -0.41 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.26 -0.40 109 0 0 0
12DEC25 60.00 C 7.20 7.20 7.20 6.76 -0.40 80 46 46 -46
12DEC25 62.50 C 0.00 0.00 0.00 4.28 -0.49 66 0 3 0
12DEC25 65.00 C 2.20 2.20 1.69 1.92 -0.50 53 4 57 +2
12DEC25 67.50 C 0.98 0.98 0.29 0.29 -0.49 42 319 500 -27
12DEC25 70.00 C 0.17 0.17 0.05 0.07 -0.11 61 33 645 -4
12DEC25 72.50 C 0.04 0.04 0.03 0.03 -0.01 81 51 1,286 -51
12DEC25 75.00 C 0.00 0.00 0.00 0.02 +0.01 102 0 476 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 113 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 18 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 157 0 45 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 18.82 -0.45 99 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 17.84 -0.43 100 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 16.84 -0.43 94 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 14.34 -0.36 79 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 11.79 -0.39 44 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 9.29 -0.43 27 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 6.83 -0.48 37 0 0 0
19DEC25 62.50 C 5.00 5.00 5.00 4.38 -0.64 30 46 46 +46
19DEC25 65.00 C 2.60 2.60 2.60 2.49 -0.58 36 1,000 1,000 +1,000
19DEC25 67.50 C 1.70 1.70 1.07 1.19 -0.41 38 151 95 +63
19DEC25 70.00 C 0.95 0.95 0.44 0.51 -0.25 40 118 134 -13
19DEC25 72.50 C 0.26 0.26 0.19 0.20 -0.15 42 1,115 1,057 +973
19DEC25 75.00 C 0.12 0.12 0.08 0.08 -0.07 45 35 80 +35
19DEC25 77.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 38 0
19DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 36.80 -0.49 99 0 200 0
30DEC25 31.00 C 0.00 0.00 0.00 35.75 -0.56 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 34.75 -0.56 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 33.80 -0.48 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 32.92 -0.40 144 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 31.81 -0.49 90 0 53 0
30DEC25 36.00 C 0.00 0.00 0.00 30.92 -0.40 132 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 29.81 -0.48 0 0 5 0
30DEC25 38.00 C 0.00 0.00 0.00 28.81 -0.50 0 0 17 0
30DEC25 39.00 C 0.00 0.00 0.00 27.81 -0.51 0 0 75 0
30DEC25 40.00 C 0.00 0.00 0.00 26.78 -0.55 0 0 31 0
30DEC25 41.00 C 0.00 0.00 0.00 25.82 -0.50 69 0 150 0
30DEC25 42.00 C 0.00 0.00 0.00 24.82 -0.48 60 0 10 0
30DEC25 43.00 C 0.00 0.00 0.00 23.82 -0.52 0 0 22 0
30DEC25 44.00 C 0.00 0.00 0.00 22.82 -0.51 0 0 64 0
30DEC25 45.00 C 0.00 0.00 0.00 21.78 -0.56 0 0 261 0
30DEC25 46.00 C 0.00 0.00 0.00 20.83 -0.51 56 0 210 0
30DEC25 47.00 C 0.00 0.00 0.00 19.75 -0.57 0 0 353 0
30DEC25 48.00 C 0.00 0.00 0.00 18.82 -0.52 0 0 1,183 0
30DEC25 49.00 C 0.00 0.00 0.00 17.84 -0.55 51 0 382 0
30DEC25 50.00 C 0.00 0.00 0.00 16.88 -0.39 59 0 606 0
30DEC25 52.50 C 0.00 0.00 0.00 14.38 -0.39 50 0 843 0
30DEC25 55.00 C 0.00 0.00 0.00 11.95 -0.36 48 0 4,847 0
30DEC25 57.50 C 0.00 0.00 0.00 9.33 -0.88 0 0 3,372 0
30DEC25 60.00 C 0.00 0.00 0.00 7.09 -0.53 36 0 2,397 0
30DEC25 62.50 C 0.00 0.00 0.00 4.81 -0.54 32 0 1,251 0
30DEC25 65.00 C 3.20 3.20 3.20 3.05 -0.59 33 34 1,436 -30
30DEC25 67.50 C 2.20 2.20 1.70 1.72 -0.48 33 533 951 -54
30DEC25 70.00 C 1.47 1.47 0.90 0.97 -0.37 35 506 12,192 -126
30DEC25 72.50 C 0.78 0.78 0.48 0.53 -0.22 37 61 2,501 +13
30DEC25 75.00 C 0.47 0.47 0.28 0.29 -0.12 38 125 12,428 -71
30DEC25 77.50 C 0.26 0.27 0.15 0.16 -0.06 40 35 1,639 -5
30DEC25 80.00 C 0.13 0.13 0.10 0.09 -0.03 42 34 7,624 -2
30DEC25 82.50 C 0.00 0.00 0.00 0.06 0.00 45 0 1,645 0
30DEC25 85.00 C 0.05 0.05 0.05 0.04 0.00 47 19 3,060 -19
30DEC25 87.50 C 0.00 0.00 0.00 0.02 0.00 48 0 731 0
30DEC25 90.00 C 0.03 0.03 0.03 0.01 0.00 48 4 3,215 -4
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 676 0
30DEC25 95.00 C 0.01 0.01 0.01 0.01 0.00 56 10 4,724 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,110 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,384 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,615 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 277 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 170 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 167 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 324 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 551 0
29JAN26 40.00 C 0.00 0.00 0.00 26.98 -0.37 64 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 25.98 -0.65 60 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 24.99 -0.38 58 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 24.00 -0.39 57 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 23.01 -0.39 55 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 22.03 -0.40 54 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 21.05 -0.37 52 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 20.08 -0.39 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 19.11 -0.40 51 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.14 -0.27 49 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.17 -0.48 48 0 2 0
29JAN26 52.50 C 0.00 0.00 0.00 14.77 -0.28 45 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.44 -0.28 42 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 10.09 -0.45 38 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 8.08 -0.46 38 0 33 0
29JAN26 62.50 C 0.00 0.00 0.00 6.17 -0.57 36 0 61 0
29JAN26 65.00 C 5.50 5.50 4.70 4.65 -0.55 36 6 307 0
29JAN26 67.50 C 4.31 4.31 3.43 3.45 -0.48 37 356 480 +137
29JAN26 70.00 C 2.90 2.90 2.46 2.55 -0.37 38 381 962 +262
29JAN26 72.50 C 1.90 1.90 1.85 1.83 -0.39 39 13 438 +13
29JAN26 75.00 C 1.70 1.70 1.36 1.32 -0.31 40 116 1,370 +1
29JAN26 77.50 C 1.30 1.30 0.98 0.95 -0.23 40 11 823 +1
29JAN26 80.00 C 0.78 0.84 0.72 0.70 -0.15 42 77 564 +28
29JAN26 82.50 C 0.54 0.54 0.54 0.52 -0.09 43 68 410 +20
29JAN26 85.00 C 0.41 0.41 0.41 0.37 -0.07 43 5 816 0
29JAN26 87.50 C 0.00 0.00 0.00 0.27 -0.04 44 0 413 0
29JAN26 90.00 C 0.00 0.00 0.00 0.20 -0.02 45 0 938 0
29JAN26 92.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 95 0
29JAN26 95.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 215 0
29JAN26 97.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 285 0
29JAN26 100.00 C 0.00 0.00 0.00 0.06 0.00 48 0 693 0
29JAN26 102.50 C 0.00 0.00 0.00 0.05 0.00 49 0 157 0
29JAN26 105.00 C 0.00 0.00 0.00 0.04 0.00 50 0 512 0
29JAN26 107.50 C 0.00 0.00 0.00 0.03 0.00 51 0 124 0
29JAN26 110.00 C 0.00 0.00 0.00 0.02 0.00 51 0 31 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 603 0
26FEB26 40.00 C 0.00 0.00 0.00 27.12 -0.39 55 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 26.15 -0.48 55 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.18 -0.39 54 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.21 -0.39 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 23.24 -0.38 52 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 22.28 -0.39 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 21.32 -0.39 50 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.35 -0.40 48 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.40 -0.38 47 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.44 -0.41 46 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.50 -0.17 45 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 15.19 -0.23 43 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 12.97 -0.29 41 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 10.85 -0.43 39 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 8.98 -0.45 39 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 7.21 -0.49 38 0 17 0
26FEB26 65.00 C 0.00 0.00 0.00 5.76 -0.60 38 0 41 0
26FEB26 67.50 C 0.00 0.00 0.00 4.52 -0.55 38 0 427 0
26FEB26 70.00 C 0.00 0.00 0.00 3.56 -0.49 38 0 1,175 0
26FEB26 72.50 C 2.96 2.96 2.87 2.80 -0.45 39 60 699 +56
26FEB26 75.00 C 0.00 0.00 0.00 2.21 -0.39 40 0 254 0
26FEB26 77.50 C 1.79 1.79 1.79 1.75 -0.35 41 1 203 -1
26FEB26 80.00 C 1.41 1.41 1.41 1.38 -0.30 41 1 117 0
26FEB26 82.50 C 1.14 1.14 1.14 1.07 -0.27 42 34 173 +17
26FEB26 85.00 C 0.00 0.00 0.00 0.83 -0.24 42 0 95 0
26FEB26 87.50 C 0.00 0.00 0.00 0.64 -0.21 43 0 152 0
26FEB26 90.00 C 0.00 0.00 0.00 0.50 -0.18 43 0 97 0
26FEB26 92.50 C 0.00 0.00 0.00 0.39 -0.16 44 0 128 0
26FEB26 95.00 C 0.00 0.00 0.00 0.30 -0.14 44 0 185 0
26FEB26 97.50 C 0.00 0.00 0.00 0.24 -0.12 45 0 188 0
30MAR26 37.00 C 0.00 0.00 0.00 30.27 -0.34 57 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.10 -0.54 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 28.34 -0.21 55 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.36 -0.36 53 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 26.42 -0.21 53 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 25.46 -0.21 52 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.48 -0.37 50 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 23.55 -0.26 50 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.59 -0.40 48 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.50 -0.42 44 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 20.73 -0.27 47 0 2 0
30MAR26 48.00 C 0.00 0.00 0.00 19.81 -0.30 46 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.90 -0.30 45 0 225 0
30MAR26 50.00 C 0.00 0.00 0.00 18.01 -0.33 45 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 15.84 -0.39 44 0 207 0
30MAR26 55.00 C 0.00 0.00 0.00 13.80 -0.40 43 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 11.90 -0.63 42 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 10.19 -0.43 42 0 382 0
30MAR26 62.50 C 0.00 0.00 0.00 8.53 -0.49 41 0 542 0
30MAR26 65.00 C 7.04 7.04 7.04 7.17 -0.58 41 25 580 +25
30MAR26 67.50 C 0.00 0.00 0.00 5.95 -0.56 41 0 798 0
30MAR26 70.00 C 5.10 5.10 5.10 4.98 -0.54 41 1 14,710 -1
30MAR26 72.50 C 4.35 4.35 4.35 4.17 -0.50 42 19 4,668 +19
30MAR26 75.00 C 3.48 3.64 3.48 3.61 -0.36 43 152 7,439 +50
30MAR26 77.50 C 3.05 3.05 3.05 2.95 -0.38 43 15 2,247 +6
30MAR26 80.00 C 2.51 2.51 2.51 2.50 -0.28 44 35 1,189 +30
30MAR26 82.50 C 2.21 2.21 2.21 2.08 -0.24 44 20 2,845 -20
30MAR26 85.00 C 1.82 1.82 1.78 1.73 -0.21 45 75 2,507 -15
30MAR26 87.50 C 1.58 1.58 1.58 1.44 -0.18 45 15 475 0
30MAR26 90.00 C 1.60 1.62 1.34 1.20 -0.15 46 188 5,060 -38
30MAR26 92.50 C 1.24 1.24 1.20 1.00 -0.13 46 14 485 +10
30MAR26 95.00 C 1.02 1.03 1.01 0.84 -0.11 46 90 385 +40
30MAR26 97.50 C 0.00 0.00 0.00 0.70 -0.09 47 0 756 0
30MAR26 100.00 C 0.00 0.00 0.00 0.59 -0.08 47 0 396 0
30MAR26 102.50 C 0.00 0.00 0.00 0.50 -0.06 48 0 867 0
30MAR26 105.00 C 0.00 0.00 0.00 0.43 -0.04 48 0 150 0
30MAR26 107.50 C 0.00 0.00 0.00 0.36 -0.04 48 0 120 0
30MAR26 110.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 32 0
30MAR26 112.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 54 0
30MAR26 115.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 52 0
29JUN26 41.00 C 0.00 0.00 0.00 27.08 -0.37 47 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 26.20 -0.38 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.44 -0.35 49 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.56 -0.27 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.68 -0.29 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.82 -0.28 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.98 -0.27 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.15 -0.28 46 0 0 0
29JUN26 49.00 C 20.29 20.29 20.29 20.00 -0.34 42 15 539 +15
29JUN26 50.00 C 0.00 0.00 0.00 19.54 -0.28 45 0 41 0
29JUN26 52.50 C 0.00 0.00 0.00 17.62 -0.33 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 15.81 -0.43 44 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.76 -0.38 41 0 185 0
29JUN26 60.00 C 0.00 0.00 0.00 12.60 +0.09 44 0 79 0
29JUN26 62.50 C 10.98 10.98 10.98 10.98 -0.50 42 25 50 +25
29JUN26 65.00 C 0.00 0.00 0.00 9.69 -0.60 42 0 108 0
29JUN26 67.50 C 0.00 0.00 0.00 8.62 -0.80 42 0 159 0
29JUN26 70.00 C 0.00 0.00 0.00 7.66 -0.55 43 0 625 0
29JUN26 72.50 C 0.00 0.00 0.00 6.82 -0.51 43 0 847 0
29JUN26 75.00 C 0.00 0.00 0.00 6.08 -0.50 44 0 4,915 0
29JUN26 77.50 C 0.00 0.00 0.00 5.43 -0.38 44 0 511 0
29JUN26 80.00 C 4.87 4.87 4.87 4.87 -0.33 45 9 1,296 0
29JUN26 82.50 C 0.00 0.00 0.00 4.33 -0.33 45 0 231 0
29JUN26 85.00 C 0.00 0.00 0.00 3.84 -0.34 45 0 944 0
29JUN26 87.50 C 3.56 3.56 3.56 3.40 -0.31 46 30 2,597 0
29JUN26 90.00 C 3.38 3.38 3.21 3.02 -0.28 46 60 1,175 +60
29JUN26 92.50 C 2.80 2.80 2.80 2.68 -0.25 46 30 439 0
29JUN26 95.00 C 0.00 0.00 0.00 2.32 -0.21 46 0 16,607 0
29JUN26 97.50 C 0.00 0.00 0.00 2.06 -0.19 46 0 64 0
29JUN26 100.00 C 0.00 0.00 0.00 1.84 -0.16 46 0 355 0
29JUN26 102.50 C 0.00 0.00 0.00 1.64 -0.14 46 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 1.47 -0.12 47 0 40 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 -0.11 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 1.18 -0.09 47 0 131 0
29JUN26 112.50 C 1.43 1.43 1.43 1.06 -0.11 48 1 306 -1
29JUN26 115.00 C 0.00 0.00 0.00 0.95 -0.06 48 0 172 0
29JUN26 117.50 C 0.00 0.00 0.00 0.86 -0.08 48 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 -0.03 48 0 0 0
29JUN26 125.00 C 0.98 0.98 0.98 0.64 -0.02 49 15 75 +15
29JUN26 127.50 C 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.53 -0.01 49 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 23.76 -0.53 45 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 22.99 -0.49 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.38 -0.39 46 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 21.64 -0.36 46 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 20.91 -0.38 46 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 19.15 -0.39 45 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 17.51 -0.43 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 15.98 -0.35 45 0 0 0
29SEP26 60.00 C 14.18 14.18 14.18 14.31 -0.55 43 20 935 +20
29SEP26 62.50 C 0.00 0.00 0.00 13.01 -0.48 43 0 13 0
29SEP26 65.00 C 0.00 0.00 0.00 11.81 -0.55 43 0 472 0
29SEP26 67.50 C 0.00 0.00 0.00 10.76 -0.51 44 0 603 0
29SEP26 70.00 C 0.00 0.00 0.00 9.82 -0.48 44 0 477 0
29SEP26 72.50 C 0.00 0.00 0.00 8.96 -0.46 44 0 42 0
29SEP26 75.00 C 0.00 0.00 0.00 8.19 -0.43 45 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 7.49 -0.42 45 0 121 0
29SEP26 80.00 C 0.00 0.00 0.00 6.85 -0.42 45 0 792 0
29SEP26 82.50 C 0.00 0.00 0.00 6.27 -0.37 45 0 41 0
29SEP26 85.00 C 0.00 0.00 0.00 5.72 -0.39 46 0 62 0
29SEP26 87.50 C 0.00 0.00 0.00 5.24 -0.40 46 0 161 0
29SEP26 90.00 C 0.00 0.00 0.00 4.77 -0.50 46 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 4.30 -0.60 46 0 230 0
29SEP26 95.00 C 0.00 0.00 0.00 3.84 -0.70 46 0 122 0
29SEP26 97.50 C 0.00 0.00 0.00 3.50 -0.75 46 0 147 0
29SEP26 100.00 C 0.00 0.00 0.00 3.16 -0.84 46 0 56 0
29SEP26 102.50 C 0.00 0.00 0.00 2.90 -0.85 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.66 -0.84 46 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 2.42 -0.97 46 0 52 0
29SEP26 110.00 C 0.00 0.00 0.00 2.18 -0.94 46 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 2.02 -0.93 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.86 -0.93 47 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.70 -0.93 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.54 -1.02 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.42 -1.03 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.32 -1.03 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.21 -1.04 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 1.11 -0.97 47 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 23.58 -0.37 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.88 -0.38 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.21 -0.39 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.57 -0.27 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.01 -0.45 45 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 17.57 -0.34 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.52 -0.07 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.70 -0.44 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.52 -0.76 44 0 2 0
30DEC26 67.50 C 0.00 0.00 0.00 12.50 -0.73 44 0 354 0
30DEC26 70.00 C 0.00 0.00 0.00 11.57 -0.71 44 0 271 0
30DEC26 72.50 C 0.00 0.00 0.00 10.71 -0.70 44 0 0 0
30DEC26 75.00 C 9.93 9.93 9.93 9.94 -0.68 45 41 71 +41
30DEC26 77.50 C 0.00 0.00 0.00 9.23 -0.64 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.57 -0.40 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.95 -0.62 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.41 -0.37 46 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 6.90 -0.38 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.47 -0.31 46 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 6.03 -0.38 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 5.59 -0.46 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.00 -0.69 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.69 -0.64 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.38 -0.67 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.07 -0.73 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.76 -0.79 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.53 -0.77 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 3.32 -0.73 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.10 -0.76 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.89 -0.81 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.68 -0.86 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.53 -0.84 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.39 -0.83 48 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.25 -0.81 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.10 -0.82 48 0 0 0
TOTAL CALL 6,303 181,244 +2,495
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 90 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 229 0
12DEC25 62.50 P 0.04 0.04 0.03 0.03 -0.01 68 51 313 -33
12DEC25 65.00 P 0.14 0.20 0.10 0.16 -0.10 52 189 1,528 +119
12DEC25 67.50 P 0.66 1.18 0.66 1.06 -0.06 43 44 276 +1
12DEC25 70.00 P 3.37 3.37 3.37 3.41 +0.41 77 1 161 -1
12DEC25 72.50 P 4.92 4.92 4.92 5.78 +0.40 83 1 31 -1
12DEC25 75.00 P 0.00 0.00 0.00 8.27 +0.42 105 0 0 -1
12DEC25 77.50 P 0.00 0.00 0.00 10.76 +0.41 120 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 13.39 +0.54 204 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.88 +0.53 228 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 18.37 +0.52 250 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.88 +0.53 278 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 23.38 +0.53 300 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.87 +0.52 319 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
19DEC25 57.50 P 0.03 0.03 0.03 0.01 -0.02 42 6 5 -4
19DEC25 60.00 P 0.00 0.00 0.00 0.04 -0.07 38 0 26 0
19DEC25 62.50 P 0.24 0.27 0.24 0.22 -0.11 38 80 181 +80
19DEC25 65.00 P 0.66 0.83 0.66 0.76 -0.10 38 288 253 +101
19DEC25 67.50 P 1.64 1.96 1.64 1.98 +0.07 40 18 81 -14
19DEC25 70.00 P 0.00 0.00 0.00 3.83 +0.32 44 0 2 0
19DEC25 72.50 P 0.00 0.00 0.00 5.93 +0.28 43 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 8.30 +0.34 45 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 10.76 +0.38 47 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 13.39 +0.51 74 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.88 +0.50 83 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 18.37 +0.49 91 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.88 +0.50 102 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 23.38 +0.50 110 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 25.87 +0.49 116 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 766 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 258 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 48 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 46 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 276 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 129 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 115 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 222 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 249 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 316 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 293 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 538 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 397 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,566 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 365 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,241 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 539 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 418 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,805 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 503 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,565 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.02 41 2 4,768 0
30DEC25 55.00 P 0.07 0.07 0.07 0.03 -0.04 39 2 4,383 0
30DEC25 57.50 P 0.11 0.11 0.11 0.09 -0.07 38 1 4,355 -1
30DEC25 60.00 P 0.25 0.27 0.23 0.24 -0.12 36 19 4,117 +6
30DEC25 62.50 P 0.57 0.64 0.50 0.58 -0.15 35 130 2,832 +62
30DEC25 65.00 P 1.11 1.37 1.07 1.26 -0.11 34 185 7,382 -7
30DEC25 67.50 P 2.45 2.45 2.32 2.49 +0.04 35 63 4,378 +39
30DEC25 70.00 P 0.00 0.00 0.00 4.21 +0.26 36 0 5,633 0
30DEC25 72.50 P 5.98 6.50 5.98 6.20 +0.40 37 10 3,419 0
30DEC25 75.00 P 0.00 0.00 0.00 8.46 +0.31 39 0 968 0
30DEC25 77.50 P 0.00 0.00 0.00 10.84 +0.36 41 0 441 0
30DEC25 80.00 P 0.00 0.00 0.00 13.39 +0.11 50 0 819 0
30DEC25 82.50 P 0.00 0.00 0.00 15.88 +0.50 56 0 262 -597
30DEC25 85.00 P 0.00 0.00 0.00 18.37 +0.49 62 0 76 -30
30DEC25 87.50 P 20.63 21.01 20.40 20.88 +0.50 68 49 343 -45
30DEC25 90.00 P 0.00 0.00 0.00 23.38 +0.50 74 0 3 0
30DEC25 92.50 P 0.00 0.00 0.00 25.89 +0.51 80 0 3 0
30DEC25 95.00 P 0.00 0.00 0.00 28.38 +0.53 85 0 4 0
30DEC25 97.50 P 0.00 0.00 0.00 30.81 +0.46 83 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.37 +0.52 93 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.81 +0.46 92 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.31 +0.46 96 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.81 +0.46 100 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.30 +0.45 103 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.75 +0.40 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.25 +0.40 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JAN26 47.00 P 0.00 0.00 0.00 0.02 0.00 40 0 81 0
29JAN26 48.00 P 0.00 0.00 0.00 0.03 0.00 39 0 82 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 192 0
29JAN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 260 0
29JAN26 52.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 531 0
29JAN26 55.00 P 0.40 0.43 0.40 0.31 -0.03 38 8 433 +6
29JAN26 57.50 P 0.69 0.69 0.69 0.62 -0.05 38 34 877 0
29JAN26 60.00 P 0.00 0.00 0.00 1.11 -0.03 38 0 1,364 0
29JAN26 62.50 P 1.79 1.84 1.73 1.76 -0.08 37 134 1,164 -41
29JAN26 65.00 P 2.74 2.85 2.65 2.76 +0.02 38 427 3,544 +199
29JAN26 67.50 P 3.72 4.10 3.72 4.06 +0.05 38 100 688 +37
29JAN26 70.00 P 5.20 5.51 5.20 5.61 +0.13 39 53 454 +25
29JAN26 72.50 P 6.89 6.89 6.89 7.46 +0.20 40 5 539 0
29JAN26 75.00 P 0.00 0.00 0.00 9.35 +0.15 40 0 458 0
29JAN26 77.50 P 0.00 0.00 0.00 11.48 +0.23 41 0 318 0
29JAN26 80.00 P 0.00 0.00 0.00 13.78 +0.40 43 0 274 0
29JAN26 82.50 P 0.00 0.00 0.00 15.93 +0.23 39 0 46 0
29JAN26 85.00 P 0.00 0.00 0.00 18.37 +0.31 42 0 58 0
29JAN26 87.50 P 0.00 0.00 0.00 20.88 +0.41 46 0 127 0
29JAN26 90.00 P 0.00 0.00 0.00 23.38 +0.37 50 0 79 0
29JAN26 92.50 P 0.00 0.00 0.00 25.89 +0.50 54 0 75 0
29JAN26 95.00 P 0.00 0.00 0.00 28.38 +0.49 56 0 33 0
29JAN26 97.50 P 0.00 0.00 0.00 30.81 +0.41 56 0 1 0
29JAN26 100.00 P 0.00 0.00 0.00 33.37 +0.48 63 0 30 0
29JAN26 102.50 P 0.00 0.00 0.00 35.81 +0.45 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.31 +0.42 65 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 40.81 +0.42 68 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.30 +0.41 70 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.75 +0.37 0 0 8 0
29JAN26 115.00 P 0.00 0.00 0.00 48.25 +0.26 0 0 0 0
26FEB26 40.00 P 0.08 0.08 0.08 0.01 0.00 41 8 41 +8
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.06 0.00 40 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 0.00 40 0 18 0
26FEB26 48.00 P 0.00 0.00 0.00 0.15 0.00 40 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 185 0
26FEB26 50.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 546 0
26FEB26 52.50 P 0.54 0.54 0.54 0.46 -0.02 40 15 293 -15
26FEB26 55.00 P 0.85 0.85 0.85 0.79 -0.02 40 1 535 +1
26FEB26 57.50 P 0.00 0.00 0.00 1.24 -0.01 39 0 625 0
26FEB26 60.00 P 0.00 0.00 0.00 1.83 -0.04 39 0 860 0
26FEB26 62.50 P 2.60 2.60 2.60 2.65 +0.02 38 11 874 0
26FEB26 65.00 P 3.49 3.75 3.49 3.60 -0.05 38 83 1,021 -57
26FEB26 67.50 P 5.08 5.08 5.00 5.01 +0.09 39 37 1,646 +7
26FEB26 70.00 P 6.44 6.44 6.44 6.53 +0.11 39 15 352 0
26FEB26 72.50 P 0.00 0.00 0.00 8.31 +0.03 40 0 70 0
26FEB26 75.00 P 0.00 0.00 0.00 10.06 +0.05 40 0 20 0
26FEB26 77.50 P 0.00 0.00 0.00 12.06 +0.11 40 0 32 0
26FEB26 80.00 P 0.00 0.00 0.00 14.06 -0.04 39 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.25 -0.10 39 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.50 -0.09 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.88 0.00 38 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.38 +0.08 42 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.89 +0.17 45 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.38 +0.48 48 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.81 +0.41 47 0 30 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 338 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 45 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 44 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 613 0
30MAR26 43.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 580 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 254 0
30MAR26 46.00 P 0.00 0.00 0.00 0.31 +0.02 43 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 1,199 0
30MAR26 48.00 P 0.00 0.00 0.00 0.46 +0.01 43 0 419 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 +0.01 43 0 747 0
30MAR26 50.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 809 0
30MAR26 52.50 P 1.07 1.09 1.02 1.05 +0.01 43 32 1,006 -4
30MAR26 55.00 P 0.00 0.00 0.00 1.53 -0.01 43 0 2,133 0
30MAR26 57.50 P 0.00 0.00 0.00 2.10 -0.02 42 0 701 0
30MAR26 60.00 P 2.92 2.93 2.92 2.85 -0.01 41 50 4,369 -10
30MAR26 62.50 P 3.88 3.88 3.88 3.79 -0.01 41 20 868 +6
30MAR26 65.00 P 4.89 5.05 4.84 4.93 +0.01 41 214 2,988 +20
30MAR26 67.50 P 6.11 6.11 6.11 6.27 +0.04 42 1 5,079 0
30MAR26 70.00 P 7.63 7.86 7.63 7.79 +0.11 42 194 7,713 +113
30MAR26 72.50 P 0.00 0.00 0.00 9.43 +0.13 43 0 1,872 0
30MAR26 75.00 P 0.00 0.00 0.00 11.07 +0.03 42 0 2,343 0
30MAR26 77.50 P 0.00 0.00 0.00 13.22 +0.14 44 0 4,265 0
30MAR26 80.00 P 0.00 0.00 0.00 15.00 +0.40 43 0 382 0
30MAR26 82.50 P 0.00 0.00 0.00 17.08 +0.06 43 0 1,730 0
30MAR26 85.00 P 0.00 0.00 0.00 19.23 +0.05 43 0 109 0
30MAR26 87.50 P 0.00 0.00 0.00 21.44 +0.05 43 0 208 0
30MAR26 90.00 P 0.00 0.00 0.00 23.83 +0.20 44 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.14 +0.16 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.38 +0.09 42 0 30 0
30MAR26 97.50 P 0.00 0.00 0.00 30.98 +0.48 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.37 +0.27 46 0 30 0
30MAR26 102.50 P 0.00 0.00 0.00 35.84 +0.27 47 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.31 +0.36 48 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.81 +0.36 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.30 +0.35 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.75 +0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.25 +0.26 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 +0.14 42 0 733 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.17 43 0 103 0
29JUN26 43.00 P 0.85 0.85 0.85 0.57 +0.17 43 3 171 +3
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.19 43 0 74 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 +0.17 42 0 78 0
29JUN26 46.00 P 0.00 0.00 0.00 0.94 +0.20 43 0 17 0
29JUN26 47.00 P 0.00 0.00 0.00 1.11 +0.22 43 0 244 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 +0.21 43 0 186 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 +0.22 43 0 192 0
29JUN26 50.00 P 0.00 0.00 0.00 1.68 +0.22 43 0 3,492 0
29JUN26 52.50 P 0.00 0.00 0.00 2.29 +0.22 43 0 314 0
29JUN26 55.00 P 0.00 0.00 0.00 3.00 +0.16 43 0 304 0
29JUN26 57.50 P 3.74 3.74 3.72 3.83 +0.06 43 60 631 +60
29JUN26 60.00 P 4.85 4.85 4.80 4.75 +0.03 43 2 631 +2
29JUN26 62.50 P 5.83 5.83 5.83 5.85 +0.12 43 1 145 0
29JUN26 65.00 P 0.00 0.00 0.00 7.10 +0.02 43 0 4,053 0
29JUN26 67.50 P 0.00 0.00 0.00 8.48 +0.03 43 0 719 0
29JUN26 70.00 P 0.00 0.00 0.00 10.01 +0.11 44 0 5,344 0
29JUN26 72.50 P 0.00 0.00 0.00 11.42 -0.31 43 0 15,348 0
29JUN26 75.00 P 0.00 0.00 0.00 13.15 -0.29 43 0 2,095 0
29JUN26 77.50 P 0.00 0.00 0.00 14.98 -0.33 44 0 117 0
29JUN26 80.00 P 0.00 0.00 0.00 16.89 -0.32 44 0 1,179 0
29JUN26 82.50 P 0.00 0.00 0.00 18.86 -0.32 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.88 -0.33 45 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 23.15 +0.37 46 0 477 0
29JUN26 90.00 P 0.00 0.00 0.00 25.07 -0.33 45 0 27 0
29JUN26 92.50 P 0.00 0.00 0.00 27.23 -0.50 45 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 29.43 +0.10 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.78 +0.23 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.91 +0.07 45 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.17 -0.13 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.47 0.00 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.81 +0.01 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.53 +0.37 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.95 +0.41 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.39 +0.40 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.83 +0.36 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.29 +0.41 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 55.77 +0.39 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.25 +0.37 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.75 +0.38 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.25 +0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.85 +0.02 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 +0.02 44 0 15 0
29SEP26 48.00 P 2.38 2.38 2.38 2.30 +0.01 44 30 87 +7
29SEP26 49.00 P 0.00 0.00 0.00 2.57 +0.02 44 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 +0.02 44 0 183 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 +0.02 44 0 141 0
29SEP26 55.00 P 0.00 0.00 0.00 4.44 +0.01 44 0 224 0
29SEP26 57.50 P 0.00 0.00 0.00 5.37 +0.01 44 0 95 0
29SEP26 60.00 P 0.00 0.00 0.00 6.44 +0.05 44 0 278 0
29SEP26 62.50 P 0.00 0.00 0.00 7.63 +0.18 44 0 183 0
29SEP26 65.00 P 0.00 0.00 0.00 8.93 +0.12 44 0 432 0
29SEP26 67.50 P 0.00 0.00 0.00 10.34 +0.16 45 0 985 0
29SEP26 70.00 P 0.00 0.00 0.00 11.86 +0.19 45 0 380 0
29SEP26 72.50 P 0.00 0.00 0.00 13.17 -0.29 44 0 333 0
29SEP26 75.00 P 0.00 0.00 0.00 14.86 -0.28 44 0 99 0
29SEP26 77.50 P 0.00 0.00 0.00 16.73 -0.21 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.46 -0.09 45 0 1,233 0
29SEP26 82.50 P 0.00 0.00 0.00 20.36 -0.34 45 0 14 0
29SEP26 85.00 P 0.00 0.00 0.00 22.30 -0.36 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.31 -0.34 45 0 107 0
29SEP26 90.00 P 0.00 0.00 0.00 26.35 -0.37 46 0 16 0
29SEP26 92.50 P 0.00 0.00 0.00 28.42 -0.37 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.53 -0.38 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.70 -0.34 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.88 -0.36 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.08 +0.08 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.31 -0.04 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.56 +0.03 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.84 +0.06 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.11 +0.03 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.42 -0.01 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 50.83 +0.06 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.50 +0.34 47 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 55.93 +0.39 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.37 +0.40 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 60.82 +0.43 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.28 -0.16 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.25 0.00 45 0 36 0
30DEC26 49.00 P 0.00 0.00 0.00 3.55 +0.01 45 0 15 0
30DEC26 50.00 P 3.83 3.83 3.83 3.81 -0.05 45 1 4 +1
30DEC26 52.50 P 0.00 0.00 0.00 4.64 -0.04 44 0 20 0
30DEC26 55.00 P 0.00 0.00 0.00 5.41 -0.09 44 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.55 +0.01 44 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 7.67 +0.02 44 0 174 0
30DEC26 62.50 P 8.80 8.80 8.80 8.87 +0.05 44 1 246 +1
30DEC26 65.00 P 0.00 0.00 0.00 10.21 +0.07 44 0 239 0
30DEC26 67.50 P 0.00 0.00 0.00 11.64 +0.10 45 0 116 0
30DEC26 70.00 P 13.06 13.06 13.06 13.15 +0.14 45 200 1,012 +200
30DEC26 72.50 P 0.00 0.00 0.00 14.68 +0.08 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.16 -0.28 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.90 -0.31 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.70 -0.33 45 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 21.56 -0.34 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.48 -0.35 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.52 -0.25 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.43 -0.35 45 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.46 -0.36 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.51 -0.38 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.63 -0.36 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.76 -0.37 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 37.91 -0.38 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.10 -0.37 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.30 -0.39 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 44.52 -0.10 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 46.77 +0.03 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.03 +0.02 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.31 -0.08 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 53.59 +0.02 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 55.94 +0.05 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 58.37 +0.25 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.14 +0.67 48 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.55 +0.11 48 0 0 0
TOTAL PUT 2,879 179,867 +243
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.65
30DEC25 40.00 C 0.00 0.00 0.00 25.87 -0.88 115 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 24.83 -1.00 104 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 23.87 -1.03 105 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 22.77 -1.05 84 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 21.80 -1.03 85 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 20.86 -0.97 89 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 19.89 -0.87 87 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 18.80 -1.05 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 17.88 -0.98 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 16.90 -0.88 75 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 15.91 -0.87 71 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 13.55 -0.73 68 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 10.77 -1.10 36 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 8.36 -1.08 36 0 10 0
30DEC25 60.00 C 6.66 6.66 6.66 6.10 -1.04 36 20 40 0
30DEC25 62.50 C 0.00 0.00 0.00 4.18 -0.89 37 0 6 0
30DEC25 65.00 C 2.60 2.60 2.57 2.48 -0.82 35 15 21 +4
30DEC25 67.50 C 1.62 1.62 1.50 1.39 -0.59 35 41 215 +9
30DEC25 70.00 C 1.08 1.09 0.72 0.72 -0.40 36 221 1,486 +33
30DEC25 72.50 C 0.55 0.55 0.38 0.34 -0.26 36 233 2,290 +104
30DEC25 75.00 C 0.25 0.26 0.23 0.14 -0.14 36 788 1,734 -200
30DEC25 77.50 C 0.14 0.16 0.14 0.06 -0.06 37 426 828 -356
30DEC25 80.00 C 0.10 0.11 0.10 0.02 -0.03 36 486 1,758 -167
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,190 0
30DEC25 85.00 C 0.09 0.09 0.09 0.01 0.00 42 419 1,624 +89
30DEC25 87.50 C 0.07 0.07 0.07 0.01 0.00 47 30 389 +30
30DEC25 90.00 C 0.06 0.06 0.06 0.01 0.00 51 120 6,083 +120
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,532 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,011 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 973 0
30DEC25 100.00 C 0.05 0.05 0.05 0.01 0.00 66 980 20,832 -980
30DEC25 102.50 C 0.01 0.01 0.01 0.01 0.00 69 10 1,708 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,664 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,012 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,886 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,365 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,655 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 289 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,273 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 93 0 618 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,070 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,525 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,099 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 678 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,309 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 368 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 694 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 168 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 419 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 428 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 122 0 64 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 104 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
30DEC25 162.50 C 0.00 0.00 0.00 0.01 0.00 130 0 49 0
30DEC25 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 11 0
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 134 0 45 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 136 0 23 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 141 0 63 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 143 0 95 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 52 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 146 0 45 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 149 0 47 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 153 0 33 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29JAN26 40.00 C 0.00 0.00 0.00 25.87 -1.05 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 24.83 -1.10 45 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 23.87 -1.06 54 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 22.97 -0.97 61 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.06 -0.77 64 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.21 -0.62 68 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.24 -0.60 65 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.27 -0.60 63 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.17 -0.74 56 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.34 -0.60 59 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.24 -0.74 52 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 13.97 -0.67 51 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 11.29 -1.07 38 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 9.18 -1.02 38 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.26 -0.97 38 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 5.68 -0.78 39 0 100 0
29JAN26 65.00 C 4.50 4.50 4.24 4.24 -0.71 39 52 56 +52
29JAN26 67.50 C 3.11 3.11 3.11 3.11 -0.58 39 40 707 -40
29JAN26 70.00 C 2.50 2.50 2.36 2.21 -0.54 39 55 383 +55
29JAN26 72.50 C 1.90 1.90 1.75 1.52 -0.47 39 160 377 -40
29JAN26 75.00 C 1.51 1.51 1.21 1.02 -0.36 39 10 695 +4
29JAN26 77.50 C 1.06 1.06 0.92 0.67 -0.27 39 14 525 +14
29JAN26 80.00 C 0.65 0.65 0.65 0.43 -0.19 39 20 536 +5
29JAN26 82.50 C 0.00 0.00 0.00 0.27 -0.14 39 0 472 0
29JAN26 85.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 534 0
29JAN26 87.50 C 0.29 0.29 0.29 0.10 -0.06 39 158 361 -158
29JAN26 90.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 366 0
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 819 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 190 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 546 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
26FEB26 40.00 C 0.00 0.00 0.00 26.35 -0.63 70 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 25.38 -0.61 68 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.42 -0.60 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.34 -0.72 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.49 -0.60 62 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.53 -0.60 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.44 -0.76 55 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.62 -0.62 57 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.68 -0.59 55 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.75 -0.59 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.69 -0.72 49 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.59 -0.60 49 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.11 -0.95 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.21 -0.93 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.49 -0.87 42 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 7.05 -0.74 43 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 5.68 -0.68 42 0 62 0
26FEB26 67.50 C 0.00 0.00 0.00 4.55 -0.59 43 0 106 0
26FEB26 70.00 C 0.00 0.00 0.00 3.65 -0.50 43 0 2,680 0
26FEB26 72.50 C 0.00 0.00 0.00 2.85 -0.50 43 0 87 0
26FEB26 75.00 C 0.00 0.00 0.00 2.20 -0.42 43 0 101 0
26FEB26 77.50 C 0.00 0.00 0.00 1.68 -0.34 43 0 157 0
26FEB26 80.00 C 0.00 0.00 0.00 1.27 -0.28 43 0 264 0
26FEB26 82.50 C 0.00 0.00 0.00 0.95 -0.23 43 0 241 0
26FEB26 85.00 C 1.18 1.18 1.18 0.70 -0.19 42 11 272 +11
26FEB26 87.50 C 0.00 0.00 0.00 0.52 -0.14 42 0 406 0
26FEB26 90.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 163 0
26FEB26 92.50 C 0.00 0.00 0.00 0.27 -0.09 42 0 45 0
26FEB26 95.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 300 0
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.05 42 0 46 0
26FEB26 100.00 C 0.00 0.00 0.00 0.10 -0.04 42 0 154 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.66 -0.61 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.71 -0.61 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.76 -0.60 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.82 -0.60 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.88 -0.59 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.94 -0.75 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.02 -0.59 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.11 -0.63 54 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.22 -0.62 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.33 -0.62 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.47 -0.56 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.25 -0.67 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.41 -0.56 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.27 -0.87 44 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 9.68 -0.81 44 0 130 0
30MAR26 62.50 C 8.60 8.60 8.60 8.34 -0.71 45 2 2 +2
30MAR26 65.00 C 7.43 7.51 7.26 7.02 -0.64 45 75 90 +60
30MAR26 67.50 C 6.31 6.31 6.08 5.91 -0.54 45 35 81 +21
30MAR26 70.00 C 5.44 5.44 5.24 4.97 -0.49 45 45 1,164 +35
30MAR26 72.50 C 4.30 4.30 4.30 4.16 -0.45 45 4 5,054 +4
30MAR26 75.00 C 0.00 0.00 0.00 3.42 -0.44 45 0 487 0
30MAR26 77.50 C 0.00 0.00 0.00 2.80 -0.38 45 0 628 0
30MAR26 80.00 C 0.00 0.00 0.00 2.28 -0.33 45 0 597 0
30MAR26 82.50 C 0.00 0.00 0.00 1.85 -0.28 45 0 1,188 0
30MAR26 85.00 C 1.90 1.90 1.90 1.49 -0.24 45 10 814 0
30MAR26 87.50 C 0.00 0.00 0.00 1.20 -0.20 45 0 74 0
30MAR26 90.00 C 0.00 0.00 0.00 0.96 -0.17 45 0 3,876 0
30MAR26 92.50 C 0.00 0.00 0.00 0.77 -0.14 45 0 178 0
30MAR26 95.00 C 0.00 0.00 0.00 0.61 -0.12 44 0 234 0
30MAR26 97.50 C 0.00 0.00 0.00 0.48 -0.10 44 0 424 0
30MAR26 100.00 C 0.00 0.00 0.00 0.37 -0.08 44 0 808 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.07 44 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 231 0
30MAR26 107.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 149 0
30MAR26 110.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 431 0
30MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.02 45 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 81 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 85 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 109 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 27.51 -0.77 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.62 -0.63 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.74 -0.62 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.87 -0.61 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.01 -0.64 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.17 -0.64 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.34 -0.59 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.52 -0.59 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.72 -0.62 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.94 -0.61 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.17 -0.59 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.21 -0.65 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.60 -0.51 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.99 -0.52 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.51 -0.45 47 0 9 0
29JUN26 62.50 C 0.00 0.00 0.00 11.08 -0.72 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.84 -0.60 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.73 -0.55 46 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 7.75 -0.50 46 0 267 0
29JUN26 72.50 C 0.00 0.00 0.00 6.88 -0.46 46 0 2,806 0
29JUN26 75.00 C 0.00 0.00 0.00 6.12 -0.42 47 0 30 0
29JUN26 77.50 C 5.80 5.80 5.70 5.43 -0.40 47 60 279 +60
29JUN26 80.00 C 0.00 0.00 0.00 4.77 -0.42 47 0 5,531 0
29JUN26 82.50 C 0.00 0.00 0.00 4.20 -0.37 46 0 327 0
29JUN26 85.00 C 0.00 0.00 0.00 3.68 -0.34 46 0 90 0
29JUN26 87.50 C 0.00 0.00 0.00 3.23 -0.31 46 0 249 0
29JUN26 90.00 C 0.00 0.00 0.00 2.83 -0.27 46 0 55 0
29JUN26 92.50 C 0.00 0.00 0.00 2.47 -0.25 46 0 79 0
29JUN26 95.00 C 0.00 0.00 0.00 2.16 -0.23 46 0 156 0
29JUN26 97.50 C 0.00 0.00 0.00 1.89 -0.20 46 0 160 0
29JUN26 100.00 C 0.00 0.00 0.00 1.65 -0.18 46 0 185 0
29JUN26 102.50 C 0.00 0.00 0.00 1.44 -0.11 46 0 890 0
29JUN26 105.00 C 0.00 0.00 0.00 1.22 -0.14 46 0 143 0
29JUN26 107.50 C 0.00 0.00 0.00 1.06 -0.13 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.95 -0.09 46 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.81 -0.09 46 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.70 -0.09 46 0 64 0
29JUN26 117.50 C 0.00 0.00 0.00 0.61 -0.08 46 0 33 0
29JUN26 120.00 C 0.00 0.00 0.00 0.53 -0.07 46 0 55 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.07 46 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.40 -0.06 46 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.24 -0.03 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 -0.03 46 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.16 -0.02 46 0 150 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 31 0
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.72 -1.02 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 26.90 -1.01 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.58 -0.51 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.77 -0.52 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.96 -0.54 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.18 -0.55 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.44 -0.53 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.77 -0.45 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.89 -0.60 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.29 -0.86 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.71 -0.45 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.02 -0.52 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.43 -0.61 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.96 -0.50 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.58 -0.45 48 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 13.20 -0.71 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.03 -0.61 47 0 9 0
29SEP26 67.50 C 0.00 0.00 0.00 10.96 -0.56 47 0 25 0
29SEP26 70.00 C 0.00 0.00 0.00 9.99 -0.52 47 0 205 0
29SEP26 72.50 C 0.00 0.00 0.00 9.11 -0.49 47 0 320 0
29SEP26 75.00 C 0.00 0.00 0.00 8.31 -0.47 47 0 365 0
29SEP26 77.50 C 0.00 0.00 0.00 7.59 -0.44 47 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 6.92 -0.43 47 0 495 0
29SEP26 82.50 C 0.00 0.00 0.00 6.28 -0.43 47 0 354 0
29SEP26 85.00 C 0.00 0.00 0.00 5.70 -0.40 47 0 9 0
29SEP26 87.50 C 0.00 0.00 0.00 5.16 -0.38 47 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.68 -0.35 47 0 54 0
29SEP26 92.50 C 0.00 0.00 0.00 4.24 -0.32 47 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 3.73 -0.29 46 0 15 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 -0.26 46 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 3.06 -0.25 46 0 795 0
29SEP26 102.50 C 0.00 0.00 0.00 2.77 -0.23 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 2.51 -0.21 46 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 2.27 -0.20 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.06 -0.18 46 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.87 -0.16 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.69 -0.15 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.53 -0.14 46 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.39 -0.12 46 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.26 -0.11 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.14 -0.11 46 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.10 46 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 22.82 -0.91 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.17 -0.89 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.53 -0.88 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.99 -0.85 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.55 -0.81 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.39 -0.58 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.10 -0.57 47 0 0 0
30DEC26 62.50 C 15.00 15.00 15.00 14.95 -0.72 47 5 15 +5
30DEC26 65.00 C 14.20 14.20 14.00 14.05 -0.47 48 22 42 +22
30DEC26 67.50 C 12.92 12.92 12.92 12.78 -0.55 47 10 10 +10
30DEC26 70.00 C 0.00 0.00 0.00 11.83 -0.53 47 0 11 0
30DEC26 72.50 C 11.15 11.15 11.15 10.95 -0.50 47 1 3 +1
30DEC26 75.00 C 0.00 0.00 0.00 10.15 -0.47 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.41 -0.44 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.74 -0.43 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.07 -0.45 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 -0.44 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.88 -0.41 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.35 -0.39 47 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 5.86 -0.37 47 0 0 0
30DEC26 95.00 C 6.43 6.43 6.43 5.41 -0.34 47 2 3 +2
TOTAL CALL 4,580 122,582 -1,189
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 575 0
30DEC25 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 631 0
30DEC25 57.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 1,309 0
30DEC25 60.00 P 0.36 0.40 0.36 0.36 +0.07 36 34 1,281 -28
30DEC25 62.50 P 0.73 0.81 0.73 0.89 +0.16 36 34 2,442 +3
30DEC25 65.00 P 1.35 1.71 1.35 1.75 +0.22 35 50 1,850 +21
30DEC25 67.50 P 2.80 3.10 2.80 3.10 +0.37 34 37 1,248 -26
30DEC25 70.00 P 5.00 5.00 4.99 4.99 +0.66 36 40 2,965 -5
30DEC25 72.50 P 0.00 0.00 0.00 7.31 +0.89 42 0 1,765 0
30DEC25 75.00 P 9.00 9.49 8.99 9.49 +1.05 40 38 5,855 +10
30DEC25 77.50 P 0.00 0.00 0.00 11.86 +0.77 36 0 1,813 0
30DEC25 80.00 P 14.66 14.66 14.30 14.35 +0.92 0 6 2,488 0
30DEC25 82.50 P 16.81 17.42 16.81 17.14 +1.27 68 16 1,752 -16
30DEC25 85.00 P 0.00 0.00 0.00 19.35 +1.10 0 0 9,669 0
30DEC25 87.50 P 0.00 0.00 0.00 21.85 +0.97 0 0 757 0
30DEC25 90.00 P 0.00 0.00 0.00 24.35 +0.98 0 0 2,451 0
30DEC25 92.50 P 0.00 0.00 0.00 26.85 +0.97 0 0 486 0
30DEC25 95.00 P 0.00 0.00 0.00 29.35 +0.97 0 0 131 0
30DEC25 97.50 P 0.00 0.00 0.00 31.85 +0.96 0 0 910 0
30DEC25 100.00 P 0.00 0.00 0.00 34.35 +0.98 0 0 4,429 0
30DEC25 102.50 P 0.00 0.00 0.00 36.85 +0.98 0 0 830 0
30DEC25 105.00 P 0.00 0.00 0.00 39.35 +0.97 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.85 +0.98 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 44.35 +0.97 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.85 +0.98 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 49.35 +0.99 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.85 +0.98 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 54.35 +0.98 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 56.85 +0.98 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 59.35 +0.98 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 61.85 +0.98 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 64.35 +0.98 0 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 66.85 +0.98 0 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 69.35 +1.02 0 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 71.85 +0.88 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 74.35 +1.01 0 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 76.85 +0.94 0 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 79.35 +1.02 0 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 81.85 +0.90 0 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 84.35 +1.03 0 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 86.85 +0.96 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 89.35 +0.79 0 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 91.85 +0.86 0 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 94.35 +0.85 0 0 0 0
30DEC25 162.50 P 0.00 0.00 0.00 96.85 +1.02 0 0 0 0
30DEC25 165.00 P 0.00 0.00 0.00 99.35 +1.10 0 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 101.85 +1.09 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 104.35 +1.09 0 0 0 0
30DEC25 172.50 P 0.00 0.00 0.00 106.85 +1.10 0 0 0 0
30DEC25 175.00 P 0.00 0.00 0.00 109.35 +1.10 0 0 0 0
30DEC25 177.50 P 0.00 0.00 0.00 111.85 +1.02 0 0 0 0
30DEC25 180.00 P 0.00 0.00 0.00 114.35 +1.10 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 116.85 +1.02 0 0 0 0
30DEC25 185.00 P 0.00 0.00 0.00 119.35 +0.88 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 121.85 +1.02 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 124.35 +1.01 0 0 0 0
30DEC25 192.50 P 0.00 0.00 0.00 126.85 +1.03 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 129.35 +0.95 0 0 0 0
30DEC25 197.50 P 0.00 0.00 0.00 131.85 +0.89 0 0 0 0
30DEC25 200.00 P 0.00 0.00 0.00 134.35 +1.05 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 0.00 39 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 0.00 39 0 78 0
29JAN26 50.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 1,571 0
29JAN26 52.50 P 0.34 0.34 0.34 0.20 +0.02 39 10 290 +10
29JAN26 55.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 108 0
29JAN26 57.50 P 0.87 0.89 0.87 0.81 +0.09 39 2 251 +2
29JAN26 60.00 P 1.40 1.40 1.40 1.40 +0.14 39 200 455 +200
29JAN26 62.50 P 2.02 2.20 2.02 2.17 +0.19 38 124 183 -12
29JAN26 65.00 P 3.07 3.26 3.07 3.23 +0.24 38 48 360 +3
29JAN26 67.50 P 4.45 4.60 4.45 4.60 +0.37 38 56 907 +13
29JAN26 70.00 P 0.00 0.00 0.00 6.30 +0.55 39 0 1,021 0
29JAN26 72.50 P 0.00 0.00 0.00 8.08 +0.66 38 0 334 0
29JAN26 75.00 P 0.00 0.00 0.00 10.10 +0.77 38 0 299 0
29JAN26 77.50 P 0.00 0.00 0.00 12.27 +0.86 38 0 721 0
29JAN26 80.00 P 14.71 14.71 14.71 15.00 +1.33 48 5 1,277 -5
29JAN26 82.50 P 0.00 0.00 0.00 17.14 +0.87 45 5 744 +5
29JAN26 85.00 P 0.00 0.00 0.00 19.68 +1.10 50 0 1,571 0
29JAN26 87.50 P 21.79 21.80 21.79 21.85 +0.81 0 28 286 +28
29JAN26 90.00 P 0.00 0.00 0.00 24.35 +0.85 0 0 210 0
29JAN26 92.50 P 0.00 0.00 0.00 26.85 +0.85 0 0 365 0
29JAN26 95.00 P 0.00 0.00 0.00 29.35 +0.96 0 0 1,166 0
29JAN26 97.50 P 0.00 0.00 0.00 31.85 +0.90 0 0 492 0
29JAN26 100.00 P 0.00 0.00 0.00 34.35 +0.85 0 0 46 0
29JAN26 102.50 P 0.00 0.00 0.00 36.85 +0.98 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 39.35 +0.85 0 0 2 0
29JAN26 107.50 P 0.00 0.00 0.00 41.85 +0.98 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 44.35 +0.85 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.85 +0.98 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 49.35 +0.85 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 51.85 +0.98 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 54.35 +0.98 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 56.85 +0.98 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 59.35 +0.98 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
26FEB26 50.00 P 0.52 0.52 0.52 0.39 +0.04 42 15 22 +15
26FEB26 52.50 P 0.75 0.75 0.75 0.70 +0.09 43 15 300 +15
26FEB26 55.00 P 1.14 1.14 1.14 1.14 +0.13 43 1 502 +1
26FEB26 57.50 P 0.00 0.00 0.00 1.74 +0.18 43 0 128 0
26FEB26 60.00 P 0.00 0.00 0.00 2.46 +0.17 42 0 108 0
26FEB26 62.50 P 0.00 0.00 0.00 3.37 +0.24 42 0 161 0
26FEB26 65.00 P 4.40 4.55 4.40 4.55 +0.34 42 5 634 +3
26FEB26 67.50 P 5.58 5.90 5.58 5.90 +0.42 42 55 1,224 +54
26FEB26 70.00 P 0.00 0.00 0.00 7.48 +0.50 42 0 3,888 0
26FEB26 72.50 P 0.00 0.00 0.00 9.22 +0.65 42 0 381 0
26FEB26 75.00 P 0.00 0.00 0.00 11.06 +0.70 42 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.09 +0.42 42 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 15.15 +0.37 42 0 813 0
26FEB26 82.50 P 0.00 0.00 0.00 17.33 +0.41 41 0 339 0
26FEB26 85.00 P 0.00 0.00 0.00 19.68 +0.53 42 0 11 0
26FEB26 87.50 P 0.00 0.00 0.00 21.87 +0.45 36 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.44 +0.70 42 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 26.88 +0.80 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.35 +0.84 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.85 +0.87 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.35 +0.85 0 0 13 0
26FEB26 102.50 P 0.00 0.00 0.00 36.85 +0.85 0 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.50 +0.06 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 0 0
30MAR26 49.00 P 0.91 0.91 0.91 0.73 +0.08 45 15 17 +15
30MAR26 50.00 P 1.02 1.06 1.02 0.89 +0.11 45 20 243 +16
30MAR26 52.50 P 1.41 1.41 1.41 1.34 +0.15 45 80 160 +80
30MAR26 55.00 P 0.00 0.00 0.00 1.94 +0.21 45 0 45 0
30MAR26 57.50 P 2.60 2.60 2.60 2.68 +0.26 45 1 804 +1
30MAR26 60.00 P 3.45 3.45 3.45 3.52 +0.26 44 1 637 +1
30MAR26 62.50 P 4.30 4.47 4.29 4.53 +0.32 44 156 2,127 +84
30MAR26 65.00 P 5.56 5.56 5.56 5.66 +0.33 44 2 2,311 +2
30MAR26 67.50 P 0.00 0.00 0.00 7.07 +0.44 44 0 1,426 0
30MAR26 70.00 P 0.00 0.00 0.00 8.76 +0.65 45 0 994 0
30MAR26 72.50 P 10.12 10.17 10.12 10.47 +0.56 45 20 6,118 -15
30MAR26 75.00 P 0.00 0.00 0.00 12.12 +0.37 44 0 3,756 0
30MAR26 77.50 P 0.00 0.00 0.00 14.08 +0.45 45 0 626 0
30MAR26 80.00 P 0.00 0.00 0.00 16.09 +0.46 45 0 1,026 0
30MAR26 82.50 P 0.00 0.00 0.00 18.10 +0.42 44 0 1,857 0
30MAR26 85.00 P 0.00 0.00 0.00 20.18 +0.38 43 0 3,476 0
30MAR26 87.50 P 0.00 0.00 0.00 22.40 +0.41 43 0 474 0
30MAR26 90.00 P 0.00 0.00 0.00 24.56 +0.37 40 0 4,741 0
30MAR26 92.50 P 0.00 0.00 0.00 26.94 +0.44 40 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 29.77 +0.52 49 5 1,245 -5
30MAR26 97.50 P 0.00 0.00 0.00 31.93 +0.78 44 0 665 0
30MAR26 100.00 P 0.00 0.00 0.00 34.58 +0.93 51 0 1,343 0
30MAR26 102.50 P 0.00 0.00 0.00 36.85 +0.82 0 0 363 0
30MAR26 105.00 P 0.00 0.00 0.00 39.35 +0.85 0 0 97 0
30MAR26 107.50 P 0.00 0.00 0.00 41.85 +0.85 0 0 41 0
30MAR26 110.00 P 0.00 0.00 0.00 44.35 +0.85 0 0 515 0
30MAR26 112.50 P 0.00 0.00 0.00 46.85 +0.85 0 0 47 0
30MAR26 115.00 P 0.00 0.00 0.00 49.35 +0.85 0 0 24 0
30MAR26 117.50 P 0.00 0.00 0.00 51.85 +0.98 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.35 +0.85 0 0 8 0
30MAR26 122.50 P 0.00 0.00 0.00 56.85 +0.98 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.35 +0.85 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.85 +0.85 0 0 2 0
30MAR26 130.00 P 0.00 0.00 0.00 64.35 +0.85 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.85 +0.98 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.35 +1.02 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.85 +0.88 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.35 +1.01 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.85 +0.94 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.35 +1.02 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.85 +0.90 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.35 +0.85 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.85 +0.96 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.35 +0.79 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.85 +0.86 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.35 +0.85 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.85 +1.02 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.35 +1.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.85 +1.09 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.35 +1.09 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.85 +1.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.35 +1.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.85 +1.02 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.35 +1.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.85 +1.02 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.35 +0.88 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.85 +1.02 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.35 +1.01 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.85 +1.03 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.35 +0.95 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 131.85 +0.85 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.35 +1.05 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 +0.05 46 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.06 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 +0.05 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.01 +0.10 46 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 1.18 +0.11 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.34 +0.11 46 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 1.53 +0.13 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.76 +0.16 46 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 1.98 +0.16 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 2.21 +0.16 46 0 1,523 0
29JUN26 52.50 P 0.00 0.00 0.00 2.93 +0.21 46 0 17 0
29JUN26 55.00 P 0.00 0.00 0.00 3.67 +0.18 46 0 30 0
29JUN26 57.50 P 4.40 4.55 4.40 4.66 +0.40 46 15 295 +15
29JUN26 60.00 P 5.56 5.56 5.56 5.56 +0.24 45 3 525 +3
29JUN26 62.50 P 0.00 0.00 0.00 6.72 +0.33 45 0 658 0
29JUN26 65.00 P 7.75 7.97 7.75 7.92 +0.33 45 52 1,292 +52
29JUN26 67.50 P 9.29 9.29 9.29 9.37 +0.46 45 15 368 +15
29JUN26 70.00 P 10.78 10.78 10.78 10.86 +0.51 45 3 601 +3
29JUN26 72.50 P 0.00 0.00 0.00 12.45 +0.30 45 0 3,867 0
29JUN26 75.00 P 0.00 0.00 0.00 14.16 +0.30 45 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.00 +0.32 46 0 2,987 0
29JUN26 80.00 P 0.00 0.00 0.00 17.91 +0.52 46 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 19.96 +0.48 47 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.35 +0.31 43 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 23.85 +0.31 45 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.02 +0.39 46 0 680 0
29JUN26 92.50 P 0.00 0.00 0.00 28.20 +0.43 46 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.38 +0.43 45 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 32.57 +0.41 45 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 34.86 +0.46 44 0 153 0
29JUN26 102.50 P 36.60 37.62 36.60 37.62 +0.94 49 60 234 +60
29JUN26 105.00 P 0.00 0.00 0.00 39.41 +0.44 41 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.07 +0.76 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.48 +0.79 46 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 46.92 +0.81 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.38 +0.88 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.85 +0.84 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.35 +0.85 0 0 8 -44
29JUN26 122.50 P 0.00 0.00 0.00 56.85 +0.85 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.35 +0.85 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.85 +0.85 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.35 +0.85 0 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 66.85 +0.89 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.35 +1.02 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.85 +0.88 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.35 +1.01 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.85 +0.89 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.35 +1.02 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.85 +0.90 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.35 +0.85 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.85 +0.96 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.35 +0.79 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.85 +0.86 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.35 +0.85 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.85 +1.02 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.35 +1.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.85 +1.09 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.35 +1.09 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.85 +1.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.35 +1.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.85 +1.02 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.35 +1.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.85 +1.02 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.35 +0.88 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.85 +1.02 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.35 +1.01 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.85 +1.03 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.35 +0.95 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 131.85 +0.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.35 +1.05 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.11 +0.09 47 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 1.28 +0.10 47 0 20 0
29SEP26 42.00 P 0.00 0.00 0.00 1.45 +0.10 47 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.63 +0.11 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 +0.15 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.08 +0.15 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.31 +0.15 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 2.55 +0.16 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 +0.20 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.13 +0.20 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.43 +0.20 47 0 11 0
29SEP26 52.50 P 0.00 0.00 0.00 4.27 +0.26 47 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.00 +0.14 46 0 144 0
29SEP26 57.50 P 6.00 6.00 6.00 6.00 +0.22 46 5 11 +5
29SEP26 60.00 P 7.00 7.06 7.00 7.08 +0.27 46 167 176 +129
29SEP26 62.50 P 8.40 8.40 8.40 8.40 +0.41 46 2 246 +2
29SEP26 65.00 P 9.63 9.70 9.63 9.70 +0.46 46 3 324 +3
29SEP26 67.50 P 10.78 10.89 10.78 11.06 +0.46 46 32 321 +17
29SEP26 70.00 P 0.00 0.00 0.00 12.58 +0.52 46 0 1,338 0
29SEP26 72.50 P 0.00 0.00 0.00 14.13 +0.29 46 0 752 0
29SEP26 75.00 P 0.00 0.00 0.00 15.83 +0.32 46 5 501 +5
29SEP26 77.50 P 0.00 0.00 0.00 17.63 +0.34 46 0 494 0
29SEP26 80.00 P 0.00 0.00 0.00 19.46 +0.35 46 0 3,023 0
29SEP26 82.50 P 0.00 0.00 0.00 21.34 +0.33 46 0 379 0
29SEP26 85.00 P 0.00 0.00 0.00 23.29 +0.35 47 0 390 0
29SEP26 87.50 P 0.00 0.00 0.00 25.30 +0.38 47 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 27.34 +0.43 47 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 29.32 +0.31 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.43 +0.33 46 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.57 +0.32 46 0 409 0
29SEP26 100.00 P 0.00 0.00 0.00 35.82 +0.43 46 0 920 0
29SEP26 102.50 P 0.00 0.00 0.00 38.03 +0.43 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.28 +0.45 46 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.54 +0.44 46 0 0 0
29SEP26 110.00 P 45.00 45.10 45.00 44.86 +0.53 45 60 421 +60
29SEP26 112.50 P 0.00 0.00 0.00 47.22 +0.59 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.66 +0.56 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.08 +0.76 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.51 +0.78 46 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 56.94 +0.94 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.40 +0.82 46 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.86 +0.83 46 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 3.77 +0.20 47 0 250 0
30DEC26 49.00 P 0.00 0.00 0.00 4.08 +0.21 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.41 +0.23 47 0 162 0
30DEC26 52.50 P 0.00 0.00 0.00 5.06 +0.14 46 0 0 0
30DEC26 55.00 P 6.00 6.09 6.00 6.09 +0.37 46 21 21 +19
30DEC26 57.50 P 0.00 0.00 0.00 7.24 +0.31 46 0 71 0
30DEC26 60.00 P 7.94 7.94 7.94 8.20 +0.22 45 2 10 +2
30DEC26 62.50 P 9.47 9.50 9.47 9.61 +0.47 46 82 91 +82
30DEC26 65.00 P 10.86 11.00 10.80 11.00 +0.47 46 26 38 +25
30DEC26 67.50 P 12.41 12.41 12.41 12.37 +0.45 46 10 31 +10
30DEC26 70.00 P 0.00 0.00 0.00 14.10 +0.69 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 15.42 +0.29 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.11 +0.31 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.85 +0.31 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.68 +0.47 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.54 +0.42 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.39 +0.33 46 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.50 +0.46 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.43 +0.42 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.48 +0.48 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.61 +0.51 47 0 0 0
TOTAL PUT 1,687 141,655 +933
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.46
30DEC25 5.00 C 0.00 0.00 0.00 4.47 -0.29 104 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.22 -0.34 94 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.97 -0.26 84 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 3.72 -0.27 73 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.48 -0.27 94 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 3.25 -0.23 104 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.00 -0.33 95 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 2.75 -0.25 87 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 2.50 -0.26 79 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.25 -0.28 71 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.98 -0.25 50 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 1.72 -0.30 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.47 -0.29 0 0 4 0
30DEC25 8.25 C 0.00 0.00 0.00 1.26 -0.27 44 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.99 -0.29 30 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 0.76 -0.27 29 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 0.54 -0.26 27 0 1 0
30DEC25 9.25 C 0.00 0.00 0.00 0.39 -0.20 30 0 129 0
30DEC25 9.50 C 0.27 0.27 0.21 0.24 -0.17 29 1,586 5,098 +10
30DEC25 9.75 C 0.22 0.22 0.14 0.14 -0.13 29 90 1,586 +32
30DEC25 10.00 C 0.14 0.14 0.06 0.07 -0.09 28 100 2,740 +72
30DEC25 10.50 C 0.04 0.04 0.02 0.02 -0.03 30 194 1,775 -4
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 975 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,033 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,776 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 672 0
30DEC25 13.00 C 0.01 0.01 0.01 0.01 0.00 65 30 1,214 -30
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,137 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 876 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 378 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 312 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3,103 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 71 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29JAN26 7.50 C 0.00 0.00 0.00 2.01 -0.29 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.76 -0.31 32 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.52 -0.29 30 0 4 0
29JAN26 8.25 C 0.00 0.00 0.00 1.33 -0.26 36 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.09 -0.23 31 0 1 0
29JAN26 8.75 C 0.00 0.00 0.00 0.89 -0.24 31 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.72 -0.22 31 0 7 0
29JAN26 9.25 C 0.00 0.00 0.00 0.56 -0.20 31 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.43 -0.16 31 0 2 0
29JAN26 9.75 C 0.37 0.37 0.37 0.33 -0.15 31 15 20 0
29JAN26 10.00 C 0.31 0.31 0.30 0.24 -0.13 31 2 1,264 +2
29JAN26 10.50 C 0.19 0.19 0.19 0.12 -0.09 31 5 286 0
29JAN26 11.00 C 0.10 0.10 0.09 0.06 -0.05 31 52 587 0
29JAN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 123 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 347 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 384 0
29JAN26 13.00 C 0.01 0.01 0.01 0.01 0.00 40 70 184 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.08 -0.24 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.83 -0.25 35 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.59 -0.30 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.42 -0.22 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.20 -0.23 33 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.99 -0.27 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.83 -0.23 31 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.69 -0.21 31 0 0 0
26FEB26 9.50 C 0.61 0.61 0.61 0.58 -0.18 32 150 550 +150
26FEB26 9.75 C 0.00 0.00 0.00 0.47 -0.17 32 0 818 0
26FEB26 10.00 C 0.47 0.47 0.47 0.38 -0.14 33 60 1,111 +60
26FEB26 10.50 C 0.00 0.00 0.00 0.24 -0.11 33 0 652 0
26FEB26 11.00 C 0.00 0.00 0.00 0.14 -0.08 32 0 345 0
26FEB26 11.50 C 0.14 0.14 0.12 0.08 -0.06 32 49 407 0
26FEB26 12.00 C 0.09 0.09 0.09 0.05 -0.03 33 70 461 +3
26FEB26 12.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 38 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 57 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.51 -0.26 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.28 -0.35 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.02 -0.25 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.83 -0.20 60 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.54 -0.34 45 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.31 -0.23 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 -0.28 40 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.83 -0.26 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.58 -0.28 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.33 -0.28 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.13 -0.28 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 -0.33 29 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.69 -0.25 34 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.51 -0.22 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 1.28 -0.25 32 0 5,040 0
30MAR26 8.75 C 0.00 0.00 0.00 1.13 -0.23 33 0 20 0
30MAR26 9.00 C 0.00 0.00 0.00 0.97 -0.22 33 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 -0.20 33 200 260 +190
30MAR26 9.50 C 0.00 0.00 0.00 0.71 -0.18 33 200 780 +196
30MAR26 9.75 C 0.00 0.00 0.00 0.61 -0.16 33 0 3,459 0
30MAR26 10.00 C 0.53 0.53 0.53 0.51 -0.16 33 10 1,821 +10
30MAR26 10.50 C 0.39 0.39 0.39 0.35 -0.13 33 65 360 0
30MAR26 11.00 C 0.00 0.00 0.00 0.24 -0.10 33 0 304 0
30MAR26 11.50 C 0.00 0.00 0.00 0.15 -0.08 33 0 1,793 0
30MAR26 12.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 2,596 0
30MAR26 12.50 C 0.13 0.13 0.13 0.06 -0.04 33 60 1,582 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 265 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 67 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 -0.24 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.71 -0.26 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.50 -0.24 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.30 -0.29 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.05 -0.28 32 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.93 -0.21 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 -0.23 37 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.60 -0.18 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 1.38 -0.26 33 0 93 0
29JUN26 9.00 C 0.00 0.00 0.00 1.30 -0.21 35 0 80 0
29JUN26 9.25 C 0.00 0.00 0.00 1.16 -0.16 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.99 -0.22 33 0 5 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 -0.17 34 0 55 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.15 35 0 129 0
29JUN26 10.50 C 0.00 0.00 0.00 0.66 -0.14 35 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.12 35 0 2,226 0
29JUN26 11.50 C 0.47 0.47 0.42 0.39 -0.11 35 140 620 +67
29JUN26 12.00 C 0.41 0.41 0.41 0.30 -0.09 35 1 507 -1
29JUN26 12.50 C 0.29 0.29 0.29 0.23 -0.07 35 1 124 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 490 0
29JUN26 13.50 C 0.18 0.18 0.18 0.13 -0.05 35 3 91 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 81 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.03 35 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.37 -0.26 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.18 -0.27 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.03 -0.26 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 -0.17 37 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 -0.17 37 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.18 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.46 -0.19 37 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 -0.17 37 0 0 0
29SEP26 9.50 C 1.27 1.27 1.27 1.18 -0.21 35 15 15 +15
29SEP26 9.75 C 0.00 0.00 0.00 1.09 -0.16 36 0 2,824 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 -0.12 36 0 24 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.13 36 0 0 0
29SEP26 11.00 C 0.73 0.73 0.73 0.67 -0.13 36 2 18 0
29SEP26 11.50 C 0.00 0.00 0.00 0.55 -0.10 36 0 5,317 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.09 36 0 11,386 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.08 36 0 113 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 7,561 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.07 36 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.05 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.04 35 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.44 -0.21 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.25 -0.21 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 -0.25 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 -0.21 34 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 -0.20 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.18 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.18 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.25 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.38 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.23 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 -0.15 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 -0.13 36 0 5,502 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.12 36 0 0 0
30DEC26 12.00 C 0.73 0.73 0.73 0.62 -0.11 36 2 2 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.10 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 -0.07 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.06 36 0 2 0
TOTAL CALL 3,172 94,361 +774
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 245 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 161 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 523 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 154 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 283 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 273 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 389 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,828 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 552 0
30DEC25 8.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 470 0
30DEC25 8.75 P 0.00 0.00 0.00 0.03 +0.01 28 0 598 0
30DEC25 9.00 P 0.06 0.08 0.06 0.08 +0.04 29 95 6,029 +79
30DEC25 9.25 P 0.10 0.15 0.10 0.15 +0.06 28 132 2,920 +116
30DEC25 9.50 P 0.16 0.27 0.15 0.26 +0.09 28 105 5,770 0
30DEC25 9.75 P 0.32 0.34 0.32 0.42 +0.16 29 5 1,311 +3
30DEC25 10.00 P 0.48 0.48 0.48 0.62 +0.19 31 1 1,690 0
30DEC25 10.50 P 1.06 1.06 1.06 1.05 +0.24 29 3 1,049 -3
30DEC25 11.00 P 0.00 0.00 0.00 1.54 +0.26 0 0 757 -118
30DEC25 11.50 P 0.00 0.00 0.00 2.04 +0.25 0 0 3,571 -99
30DEC25 12.00 P 0.00 0.00 0.00 2.54 +0.26 0 0 433 0
30DEC25 12.50 P 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 3.62 +0.26 100 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 4.04 +0.23 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 5.07 +0.27 105 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.54 +0.26 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 6.04 +0.26 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.54 +0.26 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 7.54 +0.26 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 8.04 +0.26 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 9.04 +0.18 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 9.54 +0.26 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 10.04 +0.25 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 10.54 +0.26 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 22 0
29JAN26 8.00 P 0.00 0.00 0.00 0.03 0.00 31 0 12 0
29JAN26 8.25 P 0.05 0.06 0.05 0.05 +0.01 30 9 124 -1
29JAN26 8.50 P 0.09 0.09 0.09 0.09 +0.02 31 50 200 -26
29JAN26 8.75 P 0.12 0.14 0.12 0.14 +0.03 30 106 220 +85
29JAN26 9.00 P 0.16 0.21 0.16 0.21 +0.05 30 34 265 +34
29JAN26 9.25 P 0.30 0.30 0.30 0.30 +0.06 30 5 287 0
29JAN26 9.50 P 0.37 0.44 0.37 0.42 +0.09 30 7 550 +2
29JAN26 9.75 P 0.00 0.00 0.00 0.56 +0.11 29 0 345 0
29JAN26 10.00 P 0.00 0.00 0.00 0.73 +0.13 30 0 306 0
29JAN26 10.50 P 0.00 0.00 0.00 1.13 +0.18 31 0 379 0
29JAN26 11.00 P 0.00 0.00 0.00 1.56 +0.21 29 0 241 0
29JAN26 11.50 P 0.00 0.00 0.00 2.04 +0.19 0 0 154 0
29JAN26 12.00 P 0.00 0.00 0.00 2.54 +0.26 0 0 200 0
29JAN26 12.50 P 0.00 0.00 0.00 3.04 +0.18 0 0 200 0
29JAN26 13.00 P 0.00 0.00 0.00 3.62 +0.26 65 0 15 0
29JAN26 13.50 P 0.00 0.00 0.00 4.04 +0.23 0 0 15 0
29JAN26 14.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.07 +0.27 69 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.54 +0.26 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.04 +0.26 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.55 +0.24 74 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 0.00 32 0 46 0
26FEB26 7.75 P 0.00 0.00 0.00 0.05 0.00 32 0 11 0
26FEB26 8.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 145 0
26FEB26 8.25 P 0.12 0.13 0.12 0.12 +0.02 32 65 253 -1
26FEB26 8.50 P 0.16 0.16 0.16 0.17 +0.03 32 3 291 0
26FEB26 8.75 P 0.22 0.22 0.22 0.24 +0.04 32 50 559 0
26FEB26 9.00 P 0.31 0.31 0.31 0.32 +0.05 31 2 466 +2
26FEB26 9.25 P 0.00 0.00 0.00 0.42 +0.06 31 0 752 0
26FEB26 9.50 P 0.00 0.00 0.00 0.55 +0.09 32 0 1,912 0
26FEB26 9.75 P 0.00 0.00 0.00 0.68 +0.10 31 0 2,013 0
26FEB26 10.00 P 0.75 0.86 0.75 0.85 +0.14 32 74 779 +14
26FEB26 10.50 P 0.00 0.00 0.00 1.24 +0.19 34 0 702 0
26FEB26 11.00 P 0.00 0.00 0.00 1.61 +0.17 31 0 218 0
26FEB26 11.50 P 0.00 0.00 0.00 2.13 +0.28 39 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 2.54 +0.22 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.04 +0.18 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.62 +0.26 53 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.04 +0.23 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.07 +0.27 58 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.54 +0.26 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.04 +0.26 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.55 +0.24 63 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 32 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 199 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 22 0
30MAR26 7.50 P 0.07 0.07 0.07 0.07 +0.01 33 1 142 +1
30MAR26 7.75 P 0.11 0.11 0.11 0.10 +0.01 33 30 53 0
30MAR26 8.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 503 0
30MAR26 8.25 P 0.00 0.00 0.00 0.18 +0.01 32 1 589 0
30MAR26 8.50 P 0.24 0.26 0.24 0.25 +0.03 32 8 7,640 0
30MAR26 8.75 P 0.00 0.00 0.00 0.33 +0.05 32 0 791 0
30MAR26 9.00 P 0.41 0.41 0.40 0.42 +0.05 32 497 6,993 +497
30MAR26 9.25 P 0.53 0.53 0.53 0.53 +0.07 32 204 381 +180
30MAR26 9.50 P 0.67 0.67 0.67 0.66 +0.09 32 201 878 +180
30MAR26 9.75 P 0.00 0.00 0.00 0.81 +0.11 33 0 3,532 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.12 33 0 1,685 0
30MAR26 10.50 P 0.00 0.00 0.00 1.32 +0.15 34 0 244 0
30MAR26 11.00 P 0.00 0.00 0.00 1.74 +0.21 36 0 130 0
30MAR26 11.50 P 0.00 0.00 0.00 2.13 +0.18 34 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 2.60 +0.21 36 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.05 +0.19 33 0 60 0
30MAR26 13.00 P 0.00 0.00 0.00 3.62 +0.26 46 0 40 0
30MAR26 13.50 P 0.00 0.00 0.00 4.04 +0.23 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.54 +0.25 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.07 +0.27 51 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.54 +0.25 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.04 +0.25 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.55 +0.24 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 95 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 599 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.02 35 0 48 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.24 +0.02 34 0 104 0
29JUN26 8.00 P 0.29 0.29 0.29 0.30 +0.03 34 3 155 0
29JUN26 8.25 P 0.36 0.36 0.36 0.37 +0.03 34 30 320 +30
29JUN26 8.50 P 0.42 0.45 0.42 0.45 +0.04 33 54 392 +34
29JUN26 8.75 P 0.54 0.54 0.54 0.55 +0.05 34 30 309 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.66 +0.07 34 0 2,145 0
29JUN26 9.25 P 0.00 0.00 0.00 0.77 +0.07 34 0 188 0
29JUN26 9.50 P 0.88 0.88 0.88 0.91 +0.08 34 1 328 +1
29JUN26 9.75 P 0.00 0.00 0.00 1.05 +0.10 34 0 195 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 +0.11 34 0 135 0
29JUN26 10.50 P 0.00 0.00 0.00 1.53 +0.13 34 0 262 0
29JUN26 11.00 P 0.00 0.00 0.00 1.89 +0.14 34 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.28 +0.11 34 0 147 0
29JUN26 12.00 P 0.00 0.00 0.00 2.71 +0.24 35 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 +0.21 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.65 +0.28 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 +0.24 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.54 +0.20 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 +0.26 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.54 +0.24 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.04 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.55 +0.24 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.03 35 0 206 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 +0.03 35 0 357 0
29SEP26 8.00 P 0.00 0.00 0.00 0.52 +0.03 35 0 561 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.05 35 0 50 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.04 35 0 38 0
29SEP26 8.75 P 0.80 0.80 0.80 0.83 +0.06 34 4 132 +4
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.08 34 0 19 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 +0.09 34 0 65 0
29SEP26 9.50 P 0.00 0.00 0.00 1.21 +0.06 34 0 93 0
29SEP26 9.75 P 0.00 0.00 0.00 1.37 +0.10 35 0 2,600 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 +0.11 35 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 +0.15 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 +0.11 35 0 7,506 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.11 34 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.02 +0.15 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 +0.16 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.83 +0.15 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.26 +0.13 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.68 +0.09 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.13 +0.09 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.61 +0.11 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.10 +0.15 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.56 +0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.07 +0.21 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.55 +0.18 35 0 0 0
30DEC26 7.50 P 0.48 0.49 0.48 0.48 +0.02 35 18 250 +18
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.03 35 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 +0.03 35 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 +0.02 35 0 13 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 +0.06 36 0 73 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 +0.05 36 0 55 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.09 37 0 74 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 +0.09 37 0 5,502 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 +0.12 37 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.12 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.12 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 +0.09 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.76 +0.15 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 +0.12 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 +0.21 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.02 +0.15 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.35 +0.11 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.25 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 +0.18 35 0 0 0
TOTAL PUT 1,828 101,186 +1,042
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 17.25
30DEC25 9.75 C 0.00 0.00 0.00 7.57 -0.17 137 0 48 0
30DEC25 10.00 C 0.00 0.00 0.00 7.32 -0.31 131 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.83 -0.18 125 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 6.35 -0.16 121 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.91 -0.10 125 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.33 -0.18 95 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.91 -0.08 104 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.33 -0.32 77 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 3.84 -0.17 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.27 -0.22 0 0 6 0
30DEC25 14.50 C 0.00 0.00 0.00 2.79 -0.24 40 0 434 0
30DEC25 15.00 C 0.00 0.00 0.00 2.32 -0.20 41 0 2,552 0
30DEC25 15.50 C 0.00 0.00 0.00 1.79 -0.23 26 0 44 0
30DEC25 16.00 C 0.00 0.00 0.00 1.33 -0.23 27 0 742 0
30DEC25 16.50 C 0.00 0.00 0.00 0.92 -0.19 27 0 1,198 0
30DEC25 17.00 C 0.00 0.00 0.00 0.58 -0.16 27 2 4,104 -12
30DEC25 17.50 C 0.00 0.00 0.00 0.33 -0.13 27 0 1,044 0
30DEC25 18.00 C 0.21 0.23 0.21 0.17 -0.11 27 19 1,845 0
30DEC25 18.50 C 0.14 0.14 0.12 0.08 -0.06 27 12 2,276 -6
30DEC25 19.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 1,097 0
30DEC25 19.50 C 0.05 0.05 0.05 0.02 -0.01 30 10 684 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,801 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 335 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 488 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 282 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 352 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 777 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 878 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.36 -0.15 59 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.91 -0.13 61 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.39 -0.26 52 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.89 -0.16 46 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.33 -0.34 30 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.93 -0.15 39 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.47 -0.07 36 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.95 -0.29 29 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.53 -0.29 27 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 1.25 -0.11 31 0 151 0
29JAN26 17.00 C 1.14 1.14 1.14 0.94 -0.18 30 4 92 0
29JAN26 17.50 C 0.00 0.00 0.00 0.70 -0.09 30 0 689 0
29JAN26 18.00 C 0.00 0.00 0.00 0.51 -0.07 31 0 169 0
29JAN26 18.50 C 0.47 0.47 0.47 0.35 -0.07 30 4 142 +4
29JAN26 19.00 C 0.34 0.34 0.32 0.24 -0.06 30 16 622 0
29JAN26 19.50 C 0.00 0.00 0.00 0.16 -0.04 31 0 2,600 0
29JAN26 20.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 241 0
29JAN26 21.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 186 0
29JAN26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 0 364 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.42 -0.11 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.91 -0.13 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.47 -0.18 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.99 -0.10 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.51 -0.16 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.94 -0.24 29 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.59 -0.16 34 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.12 -0.29 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.73 -0.20 29 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 1.48 -0.12 32 0 115 0
26FEB26 17.00 C 0.00 0.00 0.00 1.19 -0.12 31 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 0.95 -0.11 32 0 58 0
26FEB26 18.00 C 0.00 0.00 0.00 0.75 -0.09 32 0 53 0
26FEB26 18.50 C 0.00 0.00 0.00 0.58 -0.08 32 0 95 0
26FEB26 19.00 C 0.00 0.00 0.00 0.44 -0.07 32 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.33 -0.07 32 0 27 0
26FEB26 20.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 28 0
26FEB26 21.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 1 0
26FEB26 22.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.62 -0.21 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.39 -0.24 54 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.92 -0.12 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.42 -0.18 49 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.93 -0.13 45 0 10 0
30MAR26 12.00 C 0.00 0.00 0.00 5.44 -0.11 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.04 -0.07 46 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 4.57 -0.13 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.99 -0.13 34 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 3.62 -0.05 37 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 3.20 -0.09 36 0 316 0
30MAR26 15.00 C 0.00 0.00 0.00 2.78 -0.10 35 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 2.37 -0.15 33 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 2.00 -0.33 32 0 340 0
30MAR26 16.50 C 1.86 1.86 1.86 1.81 -0.08 35 60 3,625 +60
30MAR26 17.00 C 0.00 0.00 0.00 1.53 -0.08 35 0 254 0
30MAR26 17.50 C 1.28 1.28 1.28 1.27 -0.10 34 250 250 +250
30MAR26 18.00 C 0.00 0.00 0.00 1.07 -0.08 35 0 3,877 0
30MAR26 18.50 C 0.00 0.00 0.00 0.88 -0.08 34 0 798 0
30MAR26 19.00 C 0.00 0.00 0.00 0.72 -0.08 34 0 1,871 0
30MAR26 19.50 C 0.00 0.00 0.00 0.59 -0.08 34 0 554 0
30MAR26 20.00 C 0.00 0.00 0.00 0.48 -0.09 34 0 527 0
30MAR26 21.00 C 0.00 0.00 0.00 0.30 -0.08 34 0 610 0
30MAR26 22.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 4,088 0
30MAR26 23.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 404 0
30MAR26 24.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 171 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 2,304 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 35 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 36 0 85 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,268 0
29JUN26 10.50 C 0.00 0.00 0.00 7.05 -0.13 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.58 -0.12 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.10 -0.15 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.64 -0.17 41 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.21 -0.14 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.76 -0.16 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.37 -0.17 39 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 3.96 -0.23 37 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 3.60 -0.14 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.23 -0.14 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.90 -0.21 36 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 -0.20 37 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.32 -0.12 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.05 -0.15 36 0 2,262 0
29JUN26 17.50 C 0.00 0.00 0.00 1.84 -0.11 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.62 -0.12 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 1.43 -0.12 36 0 223 0
29JUN26 19.00 C 0.00 0.00 0.00 1.26 -0.06 36 0 514 0
29JUN26 19.50 C 0.00 0.00 0.00 1.11 -0.12 36 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.96 -0.12 36 0 1,792 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 -0.10 36 0 90 0
29JUN26 22.00 C 0.00 0.00 0.00 0.55 -0.08 36 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 125 0
29JUN26 24.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 14 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 18 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 95 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 128 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 5.75 -0.12 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.29 -0.18 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.93 -0.12 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.52 -0.15 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.17 -0.13 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 -0.20 35 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 3.44 -0.19 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.20 -0.15 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.89 -0.18 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 -0.17 36 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.43 -0.15 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.21 -0.15 36 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.16 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 -0.11 36 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 -0.10 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 -0.09 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 1.15 -0.08 37 0 122 0
29SEP26 22.00 C 0.00 0.00 0.00 0.96 -0.08 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.78 -0.09 37 0 24 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 -0.08 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.07 37 0 11 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 52 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 -0.27 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.09 -0.12 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.74 -0.12 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.41 -0.13 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.08 -0.15 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 -0.16 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.47 -0.20 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.23 -0.17 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.00 -0.16 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.76 -0.17 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.54 -0.17 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 -0.11 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.22 -0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.05 -0.10 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.89 -0.10 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.10 36 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 -0.11 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.12 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.87 -0.10 36 0 0 0
TOTAL CALL 377 56,482 +296
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 1,224 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 171 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 153 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,593 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 322 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 303 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 647 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,006 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,844 0
30DEC25 15.50 P 0.00 0.00 0.00 0.02 0.00 28 0 1,427 0
30DEC25 16.00 P 0.04 0.04 0.04 0.06 +0.01 28 6 1,154 0
30DEC25 16.50 P 0.00 0.00 0.00 0.14 +0.02 27 0 4,832 0
30DEC25 17.00 P 0.25 0.25 0.25 0.29 +0.04 26 75 2,341 0
30DEC25 17.50 P 0.53 0.53 0.53 0.54 +0.07 26 65 1,182 +65
30DEC25 18.00 P 0.00 0.00 0.00 0.89 +0.12 26 0 246 0
30DEC25 18.50 P 0.00 0.00 0.00 1.26 +0.12 20 0 240 0
30DEC25 19.00 P 0.00 0.00 0.00 1.75 +0.16 0 0 197 0
30DEC25 19.50 P 0.00 0.00 0.00 2.32 +0.24 42 0 42 0
30DEC25 20.00 P 0.00 0.00 0.00 2.75 +0.16 0 0 135 0
30DEC25 21.00 P 0.00 0.00 0.00 3.75 +0.13 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.84 +0.29 74 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.87 +0.36 89 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.75 +0.19 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.75 +0.24 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.75 +0.23 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 167 0
29JAN26 15.50 P 0.15 0.15 0.15 0.16 +0.03 30 7 90 0
29JAN26 16.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 2,998 0
29JAN26 16.50 P 0.34 0.34 0.34 0.41 +0.05 30 13 627 0
29JAN26 17.00 P 0.00 0.00 0.00 0.60 +0.06 29 0 708 0
29JAN26 17.50 P 0.00 0.00 0.00 0.86 +0.09 30 0 613 0
29JAN26 18.00 P 0.00 0.00 0.00 1.18 +0.11 30 0 296 0
29JAN26 18.50 P 0.00 0.00 0.00 1.57 +0.17 32 0 140 0
29JAN26 19.00 P 0.00 0.00 0.00 1.98 +0.19 33 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.42 +0.33 35 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.88 +0.29 37 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.87 +0.24 44 0 2 0
29JAN26 22.00 P 0.00 0.00 0.00 4.84 +0.19 48 0 2 0
29JAN26 23.00 P 0.00 0.00 0.00 5.87 +0.31 58 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.75 +0.08 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.75 +0.22 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.04 0.00 32 0 8 0
26FEB26 14.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.43 +0.03 31 0 130 0
26FEB26 16.50 P 0.00 0.00 0.00 0.60 +0.03 31 0 724 0
26FEB26 17.00 P 0.00 0.00 0.00 0.81 +0.03 31 0 619 0
26FEB26 17.50 P 0.00 0.00 0.00 1.07 +0.05 31 0 709 0
26FEB26 18.00 P 0.00 0.00 0.00 1.37 +0.06 31 0 23 0
26FEB26 18.50 P 0.00 0.00 0.00 1.76 +0.17 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.14 +0.24 34 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.49 +0.25 32 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.91 +0.28 32 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.87 +0.17 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.84 +0.19 40 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.88 +0.23 48 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.75 +0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 98 0
30MAR26 13.50 P 0.13 0.13 0.13 0.12 +0.01 34 8 227 +8
30MAR26 14.00 P 0.00 0.00 0.00 0.18 +0.01 34 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.27 +0.02 34 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.36 +0.01 34 0 384 0
30MAR26 15.50 P 0.00 0.00 0.00 0.50 +0.02 34 0 478 0
30MAR26 16.00 P 0.00 0.00 0.00 0.66 +0.02 34 0 5,346 0
30MAR26 16.50 P 0.81 0.81 0.81 0.85 +0.02 33 10 1,419 0
30MAR26 17.00 P 1.07 1.08 1.06 1.08 +0.03 33 200 1,611 +170
30MAR26 17.50 P 0.00 0.00 0.00 1.33 +0.03 33 0 657 0
30MAR26 18.00 P 0.00 0.00 0.00 1.64 +0.05 34 0 8,913 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.12 34 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.24 +0.11 32 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.62 +0.13 32 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.10 +0.10 35 0 150 0
30MAR26 21.00 P 0.00 0.00 0.00 3.94 +0.24 35 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.84 +0.19 35 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.88 +0.23 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.75 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.75 +0.08 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.75 +0.16 0 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 9.75 +0.23 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.75 +0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 36 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 +0.03 36 0 104 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 272 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 +0.02 35 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.76 +0.03 35 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 +0.04 35 0 574 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.04 35 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 1.36 +0.05 35 0 165 0
29JUN26 17.00 P 0.00 0.00 0.00 1.60 +0.04 35 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.87 +0.04 35 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 +0.03 34 0 252 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 +0.08 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.81 +0.06 35 0 4 0
29JUN26 19.50 P 0.00 0.00 0.00 3.17 +0.06 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.63 +0.17 38 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.32 +0.06 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.14 +0.07 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.04 +0.08 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.91 +0.13 37 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 7.81 +0.10 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.77 +0.12 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.75 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.75 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.75 +0.10 0 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 49 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 +0.02 37 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.03 37 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.97 +0.03 37 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 1.16 +0.05 38 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 +0.05 38 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 380 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 +0.07 38 0 576 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 +0.07 38 0 575 0
29SEP26 17.50 P 0.00 0.00 0.00 2.38 +0.08 38 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.67 +0.07 38 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 +0.10 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.32 +0.10 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.65 +0.09 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.01 +0.10 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.14 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.59 +0.15 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.37 +0.10 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.29 +0.16 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 +0.05 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.00 +0.05 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.90 +0.04 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 0.00 37 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.00 +0.03 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.17 +0.02 37 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 1.37 +0.03 37 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.05 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.05 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 +0.05 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.63 +0.07 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.92 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 +0.07 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.57 +0.09 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.90 +0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.09 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.00 +0.11 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 +0.11 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 +0.12 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 +0.14 40 0 0 0
TOTAL PUT 384 63,021 +243
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 34.42
30DEC25 22.00 C 0.00 0.00 0.00 12.57 +0.25 112 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 11.57 +0.25 102 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 10.57 +0.25 93 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 9.57 +0.25 84 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 8.58 +0.25 76 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 7.58 +0.25 67 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 6.47 +0.18 35 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 5.47 +0.18 28 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 4.47 +0.18 20 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 3.47 +0.18 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 2.48 +0.17 15 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 1.57 +0.16 17 0 16 0
30DEC25 34.00 C 0.76 0.76 0.76 0.75 +0.09 15 5 60 +5
30DEC25 35.00 C 0.27 0.32 0.24 0.25 +0.03 14 110 503 +1
30DEC25 36.00 C 0.09 0.09 0.07 0.06 +0.01 15 106 470 -6
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 15 0 577 0
30DEC25 38.00 C 0.02 0.02 0.01 0.01 0.00 20 12 821 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 303 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 463 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 802 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 712 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 953 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 308 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 797 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 524 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 25.00 C 0.00 0.00 0.00 9.64 +0.24 53 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.65 +0.25 48 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.66 +0.25 43 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.67 +0.31 38 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.55 +0.17 14 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 3.57 +0.17 15 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.63 +0.15 15 0 31 0
29JAN26 33.00 C 1.88 1.88 1.88 1.84 +0.13 17 25 41 +25
29JAN26 34.00 C 0.00 0.00 0.00 1.12 +0.09 16 0 35 0
29JAN26 35.00 C 0.66 0.66 0.66 0.61 +0.05 15 8 38 +8
29JAN26 36.00 C 0.34 0.34 0.30 0.29 +0.03 15 10 170 -1
29JAN26 37.00 C 0.18 0.18 0.14 0.12 +0.01 15 15 297 0
29JAN26 38.00 C 0.09 0.09 0.09 0.05 +0.01 16 10 692 0
29JAN26 39.00 C 0.00 0.00 0.00 0.02 0.00 16 0 160 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 725 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.71 +0.25 43 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.72 +0.25 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.73 +0.24 35 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.75 +0.32 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.62 +0.18 16 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.64 +0.17 15 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.70 +0.17 16 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.81 +0.16 16 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 2.09 +0.16 17 0 30 0
26FEB26 34.00 C 0.00 0.00 0.00 1.41 +0.13 16 0 15 0
26FEB26 35.00 C 0.90 0.90 0.88 0.89 +0.10 16 5 64 +5
26FEB26 36.00 C 0.00 0.00 0.00 0.52 +0.07 16 0 122 0
26FEB26 37.00 C 0.36 0.37 0.36 0.28 +0.04 16 16 381 +1
26FEB26 38.00 C 0.20 0.21 0.20 0.14 +0.02 16 11 1,614 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 234 0
26FEB26 40.00 C 0.00 0.00 0.00 0.03 0.00 16 0 316 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 47 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.78 +0.24 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.79 +0.24 37 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.81 +0.24 34 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.82 +0.24 30 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.84 +0.32 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 5.72 +0.18 16 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.77 +0.17 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 3.86 +0.16 16 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.03 +0.16 16 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.35 +0.16 17 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 1.70 +0.14 17 0 2 0
30MAR26 35.00 C 1.20 1.20 1.20 1.17 +0.09 17 1 150 0
30MAR26 36.00 C 0.00 0.00 0.00 0.78 +0.08 17 0 77 0
30MAR26 37.00 C 0.55 0.61 0.53 0.49 +0.05 16 162 413 +96
30MAR26 38.00 C 0.39 0.40 0.39 0.30 +0.04 17 7 118 +2
30MAR26 39.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 295 0
30MAR26 40.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 1,867 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 266 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 555 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 C 0.00 0.00 0.00 9.99 +0.23 31 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.02 +0.23 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.05 +0.23 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.09 +0.23 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.00 +0.16 17 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.10 +0.14 17 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.26 +0.12 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.49 +0.10 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.80 +0.08 17 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.20 +0.07 17 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 1.69 +0.06 17 0 122 0
29JUN26 36.00 C 0.00 0.00 0.00 1.27 +0.04 17 0 101 0
29JUN26 37.00 C 0.98 1.00 0.97 0.96 +0.03 18 306 388 +306
29JUN26 38.00 C 0.76 0.76 0.76 0.68 +0.01 17 20 2,037 +20
29JUN26 39.00 C 0.60 0.60 0.60 0.48 +0.01 18 2 10 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.33 0.00 17 0 11 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 0.00 17 0 60 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 0.00 17 0 88 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 0.00 18 0 80 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 0.00 18 0 149 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 17 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 18 0 124 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 18 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 18 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 19 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 39 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.00 +0.23 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.02 +0.23 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.06 +0.24 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.10 +0.23 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.03 +0.14 17 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.15 +0.11 17 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.34 +0.09 17 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.60 +0.07 17 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.94 +0.05 17 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.36 +0.03 17 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 1.87 +0.01 17 0 42 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 -0.01 17 0 51 0
29SEP26 37.00 C 1.22 1.22 1.22 1.16 +0.02 18 1 9 +1
29SEP26 38.00 C 0.00 0.00 0.00 0.88 -0.02 18 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.66 -0.02 17 0 14 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.03 17 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.02 17 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 51 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 22 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 0.00 18 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 18 0 53 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 18 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 +0.23 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.02 +0.22 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.06 +0.22 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.12 +0.22 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.10 +0.14 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 +0.13 17 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 +0.12 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.80 +0.10 17 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 +0.09 17 0 46 0
30DEC26 34.00 C 0.00 0.00 0.00 2.64 +0.08 17 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.17 +0.06 17 0 35 0
30DEC26 36.00 C 0.00 0.00 0.00 1.77 +0.05 17 0 214 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.06 17 0 6 0
30DEC26 38.00 C 1.08 1.10 1.08 1.14 0.00 17 6 40 +6
30DEC26 39.00 C 0.94 0.94 0.94 0.95 +0.03 18 1 6 +1
30DEC26 40.00 C 0.79 0.80 0.78 0.75 +0.02 18 18 18 +17
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.02 17 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 +0.01 17 0 20 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 +0.01 17 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
30DEC26 45.00 C 0.28 0.30 0.28 0.21 0.00 17 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
TOTAL CALL 872 27,919 +505
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 187 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 169 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 158 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 272 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 353 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 632 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 107 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 264 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 95 0
30DEC25 33.00 P 0.06 0.06 0.06 0.05 -0.04 14 10 281 +10
30DEC25 34.00 P 0.25 0.25 0.21 0.25 -0.10 14 14 1,290 +10
30DEC25 35.00 P 0.75 0.75 0.71 0.75 -0.17 13 52 1,636 +50
30DEC25 36.00 P 1.47 1.47 1.47 1.60 -0.22 14 31 1,324 0
30DEC25 37.00 P 0.00 0.00 0.00 2.58 -0.18 0 0 101 0
30DEC25 38.00 P 0.00 0.00 0.00 3.58 -0.18 0 0 171 0
30DEC25 39.00 P 0.00 0.00 0.00 4.58 -0.18 0 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 558 0
30DEC25 41.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 91 0
30DEC25 42.00 P 0.00 0.00 0.00 7.58 -0.18 0 0 61 0
30DEC25 43.00 P 0.00 0.00 0.00 8.58 -0.18 0 0 15 0
30DEC25 44.00 P 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 10.58 -0.18 0 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 13.58 -0.18 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 14.58 -0.18 0 0 15 0
30DEC25 50.00 P 0.00 0.00 0.00 15.58 -0.18 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 20.58 -0.18 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 23.08 -0.18 0 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 25.58 -0.18 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 17 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.08 -0.03 15 0 55 0
29JAN26 33.00 P 0.21 0.22 0.21 0.22 -0.06 15 4 624 +4
29JAN26 34.00 P 0.50 0.52 0.47 0.52 -0.10 15 22 424 +5
29JAN26 35.00 P 0.95 0.99 0.95 1.01 -0.14 14 22 447 +22
29JAN26 36.00 P 0.00 0.00 0.00 1.70 -0.20 14 0 348 0
29JAN26 37.00 P 0.00 0.00 0.00 2.61 -0.17 15 0 198 0
29JAN26 38.00 P 3.42 3.42 3.42 3.58 -0.18 0 1 461 0
29JAN26 39.00 P 0.00 0.00 0.00 4.58 -0.18 0 0 124 0
29JAN26 40.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 243 0
29JAN26 41.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 22 0
29JAN26 42.00 P 7.40 7.40 7.40 7.58 -0.18 0 4 14 -3
29JAN26 43.00 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 10.58 -0.18 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 13.58 -0.18 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.58 -0.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.58 -0.18 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 16 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.18 -0.03 16 0 250 0
26FEB26 33.00 P 0.00 0.00 0.00 0.38 -0.04 15 0 395 0
26FEB26 34.00 P 0.68 0.70 0.68 0.76 -0.01 16 17 633 +12
26FEB26 35.00 P 0.00 0.00 0.00 1.21 -0.10 15 1 2,796 -1
26FEB26 36.00 P 0.00 0.00 0.00 1.84 -0.18 15 0 83 0
26FEB26 37.00 P 0.00 0.00 0.00 2.69 -0.15 16 0 95 0
26FEB26 38.00 P 0.00 0.00 0.00 3.60 -0.28 16 0 166 0
26FEB26 39.00 P 0.00 0.00 0.00 4.58 -0.18 0 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 44 0
26FEB26 42.00 P 0.00 0.00 0.00 7.58 -0.18 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.58 -0.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.58 -0.18 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.58 -0.18 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.58 -0.18 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 17 100 172 +97
30MAR26 29.00 P 0.05 0.05 0.05 0.03 0.00 17 60 80 +29
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 179 0
30MAR26 31.00 P 0.17 0.17 0.17 0.15 -0.02 16 20 67 +20
30MAR26 32.00 P 0.31 0.31 0.30 0.30 -0.04 16 230 551 +100
30MAR26 33.00 P 0.61 0.61 0.51 0.57 -0.02 16 308 501 +118
30MAR26 34.00 P 0.87 0.88 0.87 0.90 -0.07 16 4 177 +4
30MAR26 35.00 P 1.35 1.40 1.32 1.40 -0.08 16 97 716 +57
30MAR26 36.00 P 1.98 1.98 1.97 2.01 -0.15 16 33 427 +1
30MAR26 37.00 P 0.00 0.00 0.00 2.80 -0.14 16 0 271 0
30MAR26 38.00 P 0.00 0.00 0.00 3.66 -0.22 16 0 223 0
30MAR26 39.00 P 4.52 4.52 4.52 4.59 -0.17 16 4 268 +4
30MAR26 40.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.58 -0.18 0 0 16 0
30MAR26 43.00 P 0.00 0.00 0.00 8.58 -0.18 0 0 1 0
30MAR26 44.00 P 0.00 0.00 0.00 9.58 -0.18 0 0 30 0
30MAR26 45.00 P 0.00 0.00 0.00 10.58 -0.18 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.58 -0.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.58 -0.18 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.58 -0.18 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.08 -0.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.58 -0.18 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.08 -0.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.58 -0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 180 0
29JUN26 29.00 P 0.22 0.22 0.22 0.25 -0.04 17 6 8 +6
29JUN26 30.00 P 0.00 0.00 0.00 0.41 -0.06 17 0 116 0
29JUN26 31.00 P 0.00 0.00 0.00 0.65 -0.07 17 0 257 0
29JUN26 32.00 P 0.88 0.88 0.88 0.96 -0.09 17 20 459 +20
29JUN26 33.00 P 1.30 1.31 1.28 1.35 -0.11 17 100 207 +30
29JUN26 34.00 P 0.00 0.00 0.00 1.89 -0.13 17 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 2.48 -0.14 17 0 242 0
29JUN26 36.00 P 0.00 0.00 0.00 3.14 -0.16 17 0 240 0
29JUN26 37.00 P 3.65 3.65 3.65 3.88 -0.16 17 1 41 +1
29JUN26 38.00 P 0.00 0.00 0.00 4.67 -0.17 17 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.52 -0.17 17 0 36 0
29JUN26 40.00 P 6.10 6.10 6.10 6.21 -0.37 11 5 195 +5
29JUN26 41.00 P 0.00 0.00 0.00 7.10 -0.29 0 0 34 0
29JUN26 42.00 P 0.00 0.00 0.00 8.06 -0.25 0 0 76 0
29JUN26 43.00 P 0.00 0.00 0.00 8.95 -0.30 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.89 -0.31 0 0 120 0
29JUN26 45.00 P 0.00 0.00 0.00 10.84 -0.32 0 0 50 0
29JUN26 46.00 P 0.00 0.00 0.00 11.86 -0.27 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.82 -0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.73 -0.34 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.71 -0.33 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.68 -0.34 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.18 -0.29 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.94 +0.02 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.40 +0.03 23 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.86 +0.03 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.06 17 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.08 17 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 -0.10 17 0 52 0
29SEP26 31.00 P 0.00 0.00 0.00 0.87 -0.12 17 0 148 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 -0.13 17 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 1.62 -0.20 17 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 -0.17 17 0 38 0
29SEP26 35.00 P 0.00 0.00 0.00 2.75 -0.18 17 0 210 0
29SEP26 36.00 P 3.23 3.23 3.23 3.40 -0.19 17 1 72 0
29SEP26 37.00 P 0.00 0.00 0.00 4.10 -0.20 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 -0.20 17 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.68 -0.20 17 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.38 -0.27 15 0 89 0
29SEP26 41.00 P 0.00 0.00 0.00 7.26 -0.28 14 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.16 -0.29 11 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 9.12 -0.27 0 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.01 -0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.91 -0.32 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.92 -0.28 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.84 -0.33 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.81 -0.33 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.78 -0.34 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.27 -0.29 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.02 17 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 13 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.05 17 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 -0.07 17 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.08 18 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 1.50 -0.09 18 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 -0.10 17 0 25 0
30DEC26 34.00 P 2.72 2.72 2.71 2.39 -0.11 17 154 174 +154
30DEC26 35.00 P 0.00 0.00 0.00 2.96 -0.13 17 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 3.59 -0.14 17 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 -0.15 17 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 5.02 -0.15 17 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 5.81 -0.16 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.84 -0.17 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.73 -0.17 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.65 -0.17 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.59 -0.18 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.55 -0.18 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.52 -0.18 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.49 -0.20 25 0 0 0
TOTAL PUT 1,321 24,729 +755
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 88.20
30DEC25 46.00 C 0.00 0.00 0.00 42.28 -0.90 93 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 41.28 -0.95 86 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 40.28 -0.94 77 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 39.28 -1.55 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 38.28 -0.72 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 35.79 -0.72 74 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 33.29 -1.54 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 30.80 -0.71 64 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 28.30 -0.80 51 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 25.80 -0.74 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 23.55 -0.47 78 0 16 0
30DEC25 67.50 C 0.00 0.00 0.00 20.81 -0.70 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 18.29 -1.36 0 0 1 0
30DEC25 72.50 C 0.00 0.00 0.00 16.29 -0.34 63 0 2 0
30DEC25 75.00 C 0.00 0.00 0.00 13.20 -1.35 0 0 51 0
30DEC25 77.50 C 0.00 0.00 0.00 11.16 -0.41 42 0 16 0
30DEC25 80.00 C 0.00 0.00 0.00 8.25 -0.91 0 0 115 0
30DEC25 82.50 C 0.00 0.00 0.00 5.86 -0.89 14 0 47 0
30DEC25 85.00 C 0.00 0.00 0.00 3.77 -0.66 19 0 295 0
30DEC25 87.50 C 1.85 1.85 1.85 2.05 -0.57 19 2 190 +2
30DEC25 90.00 C 1.36 1.36 0.85 0.95 -0.40 20 40 150 -9
30DEC25 92.50 C 0.36 0.37 0.36 0.38 -0.23 20 21 319 +21
30DEC25 95.00 C 0.20 0.20 0.17 0.12 -0.11 20 53 1,353 +42
30DEC25 97.50 C 0.09 0.09 0.09 0.03 -0.04 20 3 170 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 80 0
30DEC25 102.50 C 0.06 0.06 0.06 0.01 0.00 25 40 114 -9
30DEC25 105.00 C 0.04 0.04 0.04 0.01 0.00 29 14 52 -11
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 30.80 -1.83 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 28.45 -0.71 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 26.24 -1.10 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 23.92 -0.62 55 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 20.81 -1.50 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 18.50 -1.29 21 0 10 0
29JAN26 72.50 C 0.00 0.00 0.00 16.29 -0.57 35 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 13.86 -0.95 32 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 11.17 -0.69 22 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 8.81 -0.60 20 0 15 0
29JAN26 82.50 C 0.00 0.00 0.00 6.67 -0.68 20 0 122 0
29JAN26 85.00 C 0.00 0.00 0.00 4.83 -0.73 21 0 80 0
29JAN26 87.50 C 0.00 0.00 0.00 3.33 -0.67 21 0 92 0
29JAN26 90.00 C 0.00 0.00 0.00 2.22 -0.51 22 0 107 0
29JAN26 92.50 C 1.84 1.84 1.84 1.41 -0.39 22 15 99 +6
29JAN26 95.00 C 1.13 1.13 1.13 0.82 -0.35 22 15 252 0
29JAN26 97.50 C 0.00 0.00 0.00 0.45 -0.25 22 0 256 0
29JAN26 100.00 C 0.00 0.00 0.00 0.23 -0.17 22 0 446 0
29JAN26 102.50 C 0.00 0.00 0.00 0.12 -0.09 22 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 111 0
29JAN26 107.50 C 0.13 0.13 0.13 0.03 -0.03 22 40 197 -40
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.03 -0.62 53 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.74 -0.60 53 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.26 -0.28 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.08 -1.55 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.70 -1.40 22 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.40 -1.20 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.86 -1.16 21 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 11.85 -0.96 26 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 9.32 -0.66 21 0 1 0
26FEB26 82.50 C 0.00 0.00 0.00 7.37 -0.78 21 0 115 0
26FEB26 85.00 C 0.00 0.00 0.00 5.69 -0.76 22 0 115 0
26FEB26 87.50 C 0.00 0.00 0.00 4.31 -0.57 22 0 41 0
26FEB26 90.00 C 0.00 0.00 0.00 3.18 -0.49 23 0 62 0
26FEB26 92.50 C 0.00 0.00 0.00 2.31 -0.40 23 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 1.60 -0.38 23 0 286 0
26FEB26 97.50 C 0.00 0.00 0.00 1.07 -0.30 23 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 0.69 -0.23 23 0 75 0
26FEB26 102.50 C 0.00 0.00 0.00 0.43 -0.17 23 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.26 -0.12 23 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.16 -0.08 23 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.05 -0.04 23 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.25 -0.62 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.47 -0.98 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.76 -1.10 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 39.63 -1.20 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 38.48 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 36.89 -0.11 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.13 -0.70 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.10 -1.53 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 29.03 -0.98 41 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 26.74 -1.18 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.26 -0.38 38 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.19 -1.44 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 19.59 -0.51 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 16.66 -0.94 24 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 14.23 -0.79 21 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 12.68 -0.13 28 0 15 0
30MAR26 80.00 C 10.78 10.78 10.78 10.64 -0.10 27 1 25 -1
30MAR26 82.50 C 0.00 0.00 0.00 8.78 -0.26 26 0 11 0
30MAR26 85.00 C 0.00 0.00 0.00 6.83 -0.52 24 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 5.42 -0.55 24 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 4.28 -0.51 24 0 40 0
30MAR26 92.50 C 0.00 0.00 0.00 3.35 -0.43 24 0 25 0
30MAR26 95.00 C 0.00 0.00 0.00 2.58 -0.39 25 0 47 0
30MAR26 97.50 C 0.00 0.00 0.00 1.92 -0.36 25 0 17 0
30MAR26 100.00 C 0.00 0.00 0.00 1.40 -0.30 24 0 22 0
30MAR26 102.50 C 0.00 0.00 0.00 1.01 -0.24 24 0 31 0
30MAR26 105.00 C 0.00 0.00 0.00 0.72 -0.18 24 0 167 0
30MAR26 107.50 C 0.00 0.00 0.00 0.50 -0.14 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.34 -0.11 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.23 -0.09 24 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.89 -0.49 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.13 -0.81 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.51 -1.12 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.12 -0.95 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.74 -1.18 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.33 -0.76 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.01 -0.72 26 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.64 -1.39 25 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.55 -0.74 26 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.45 -0.60 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.36 -0.90 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.96 -0.33 27 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 9.89 -0.95 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 8.46 -0.68 25 0 1 0
29JUN26 87.50 C 0.00 0.00 0.00 7.11 -0.47 25 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 6.02 -0.51 26 0 332 0
29JUN26 92.50 C 0.00 0.00 0.00 5.00 -0.39 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.06 -0.39 26 0 893 0
29JUN26 97.50 C 0.00 0.00 0.00 3.31 -0.33 26 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.67 -0.26 26 0 3 0
29JUN26 102.50 C 0.00 0.00 0.00 2.12 -0.23 26 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.69 -0.20 26 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 1.33 -0.15 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 1.03 -0.11 25 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.79 -0.10 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.51 -1.21 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.12 -0.95 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.79 -1.46 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.44 -1.01 26 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.16 -0.96 26 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.94 -1.09 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.85 -0.89 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.41 -0.77 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.08 -1.18 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.51 -0.63 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.18 -0.37 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 9.55 -0.64 27 0 12 0
29SEP26 87.50 C 0.00 0.00 0.00 8.44 -0.45 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.28 -0.55 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 6.24 -0.55 27 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.37 -0.47 27 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.55 -0.47 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 3.90 -0.40 27 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.28 -0.39 27 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.80 -0.33 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.34 -0.32 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.93 -0.32 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.60 -0.25 26 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.36 -0.19 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.44 -1.19 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.29 -1.17 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.13 -1.28 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.12 -0.75 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.41 -1.22 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.55 -0.71 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.76 +0.10 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 11.65 -0.62 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.42 -0.53 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.34 -0.46 26 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.36 -0.55 27 0 13 0
30DEC26 92.50 C 0.00 0.00 0.00 7.49 -0.43 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.60 -0.62 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 6.03 -0.26 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.27 -0.45 27 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.67 -0.39 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.08 -0.39 27 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 -0.32 27 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.05 -0.41 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 -0.28 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.34 -0.24 27 0 0 0
TOTAL CALL 244 8,305 +1
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 171 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 188 0
30DEC25 77.50 P 0.07 0.07 0.07 0.01 0.00 23 40 337 -38
30DEC25 80.00 P 0.00 0.00 0.00 0.03 0.00 21 0 338 0
30DEC25 82.50 P 0.19 0.22 0.18 0.14 +0.02 21 133 234 -99
30DEC25 85.00 P 0.37 0.52 0.37 0.49 +0.08 20 52 261 -20
30DEC25 87.50 P 0.95 1.45 0.89 1.28 +0.19 20 153 382 +52
30DEC25 90.00 P 2.50 2.50 2.50 2.62 +0.30 20 1 153 0
30DEC25 92.50 P 0.00 0.00 0.00 4.67 +0.57 22 0 40 0
30DEC25 95.00 P 0.00 0.00 0.00 7.04 +0.74 27 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 9.47 +0.71 31 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 11.99 +0.87 38 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 14.53 +0.97 45 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 17.01 +0.94 50 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 19.56 +0.50 57 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 22.04 +1.04 61 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 24.51 +1.01 65 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 27.02 +1.02 70 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 282 0
29JAN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 58 0
29JAN26 77.50 P 0.23 0.23 0.23 0.14 -0.02 22 2 137 0
29JAN26 80.00 P 0.00 0.00 0.00 0.35 -0.01 22 0 209 0
29JAN26 82.50 P 0.68 0.82 0.68 0.75 +0.01 22 23 272 -3
29JAN26 85.00 P 1.22 1.40 1.14 1.43 +0.08 22 34 242 +25
29JAN26 87.50 P 0.00 0.00 0.00 2.43 +0.14 22 0 63 0
29JAN26 90.00 P 3.32 3.32 3.32 3.80 +0.24 23 2 51 +2
29JAN26 92.50 P 0.00 0.00 0.00 5.50 +0.46 23 0 24 0
29JAN26 95.00 P 0.00 0.00 0.00 7.52 +0.58 24 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 9.49 +0.33 22 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 12.09 +0.83 28 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 14.53 +0.97 30 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 17.30 +1.14 39 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 19.88 +0.82 44 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 22.45 +1.33 48 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 24.51 +1.01 43 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 27.02 +1.02 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.10 0.00 23 0 19 0
26FEB26 75.00 P 0.32 0.32 0.32 0.22 0.00 23 1 17 0
26FEB26 77.50 P 0.00 0.00 0.00 0.44 +0.01 23 0 63 0
26FEB26 80.00 P 0.82 0.82 0.82 0.81 +0.03 23 10 61 +10
26FEB26 82.50 P 0.00 0.00 0.00 1.34 +0.06 23 0 239 0
26FEB26 85.00 P 2.12 2.12 2.12 2.12 +0.10 23 2 175 0
26FEB26 87.50 P 0.00 0.00 0.00 3.20 +0.18 23 0 63 0
26FEB26 90.00 P 0.00 0.00 0.00 4.58 +0.27 23 0 128 0
26FEB26 92.50 P 0.00 0.00 0.00 6.22 +0.46 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.10 +0.47 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.18 +0.56 25 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.37 +0.58 26 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.53 +0.59 25 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.30 +1.14 32 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.88 +0.82 36 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 22.45 +1.33 40 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.54 +0.48 37 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.02 +0.99 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 0.00 25 0 22 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 0.00 24 0 111 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 0.00 24 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.31 +0.01 24 0 26 0
30MAR26 75.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 0.91 +0.04 24 0 247 0
30MAR26 80.00 P 0.00 0.00 0.00 1.41 +0.04 24 0 107 0
30MAR26 82.50 P 0.00 0.00 0.00 2.06 +0.07 24 0 275 0
30MAR26 85.00 P 0.00 0.00 0.00 2.94 +0.12 24 0 364 0
30MAR26 87.50 P 0.00 0.00 0.00 4.06 +0.18 24 0 2 0
30MAR26 90.00 P 0.00 0.00 0.00 5.49 +0.33 25 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 7.05 +0.37 25 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 8.33 -0.09 23 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 10.67 +0.98 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.89 +0.57 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.53 +0.13 23 0 15 0
30MAR26 105.00 P 0.00 0.00 0.00 17.30 +0.71 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.88 +0.76 32 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.45 +1.33 35 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 24.54 +0.48 32 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 27.02 +0.24 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.69 +0.06 25 0 49 0
29JUN26 70.00 P 1.00 1.00 1.00 1.06 +0.07 25 6 75 +6
29JUN26 72.50 P 0.00 0.00 0.00 1.47 +0.03 25 0 35 0
29JUN26 75.00 P 0.00 0.00 0.00 2.04 +0.12 25 0 21 0
29JUN26 77.50 P 0.00 0.00 0.00 2.76 +0.18 25 0 19 0
29JUN26 80.00 P 0.00 0.00 0.00 3.63 +0.23 25 0 27 0
29JUN26 82.50 P 0.00 0.00 0.00 4.64 +0.29 25 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 5.79 +0.33 25 0 32 0
29JUN26 87.50 P 0.00 0.00 0.00 7.09 +0.35 24 0 1 0
29JUN26 90.00 P 0.00 0.00 0.00 8.66 +0.50 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 10.21 +0.36 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.03 +0.52 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 13.84 +0.73 24 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.86 +0.89 24 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.18 +0.99 26 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.60 +0.29 21 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.18 +0.65 24 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.39 +0.68 23 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.12 +1.20 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.98 +0.80 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 0.00 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.99 +0.02 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.39 +0.04 26 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 1.83 +0.07 26 0 78 0
29SEP26 72.50 P 0.00 0.00 0.00 2.40 +0.05 26 0 23 0
29SEP26 75.00 P 0.00 0.00 0.00 3.12 +0.09 26 0 100 0
29SEP26 77.50 P 0.00 0.00 0.00 3.93 +0.13 26 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 4.87 +0.13 26 0 5 0
29SEP26 82.50 P 5.80 5.80 5.80 5.96 +0.18 26 15 21 +15
29SEP26 85.00 P 0.00 0.00 0.00 7.14 +0.22 25 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 8.46 +0.24 25 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 9.93 +0.34 25 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 11.41 +0.30 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.24 +0.54 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.77 +0.06 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.88 +0.70 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.94 +0.43 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.06 +0.53 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.15 +0.57 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.32 +0.56 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.44 +0.69 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.71 +0.76 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.56 +0.05 27 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 2.03 +0.05 27 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 2.56 -0.03 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.24 -0.02 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.00 +0.04 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.91 +0.14 26 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 +0.23 26 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.00 +0.18 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.44 +0.47 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.86 +0.30 27 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 11.37 +0.73 27 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.97 +0.32 27 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.75 +0.26 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.58 +0.66 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.50 +0.50 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.46 +1.14 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.38 +0.53 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.40 +0.52 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.47 +1.12 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.56 +0.24 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.67 +0.41 29 0 0 0
TOTAL PUT 474 7,869 -50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 14.24
30DEC25 9.75 C 0.00 0.00 0.00 4.52 -0.10 79 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.27 -0.10 74 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 3.77 -0.11 64 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.27 -0.11 55 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 2.77 -0.11 46 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.26 -0.13 24 0 1 0
30DEC25 12.50 C 0.00 0.00 0.00 1.76 -0.13 0 0 16 0
30DEC25 13.00 C 0.00 0.00 0.00 1.27 -0.13 21 0 4 0
30DEC25 13.50 C 0.00 0.00 0.00 0.83 -0.08 24 0 30 0
30DEC25 14.00 C 0.42 0.42 0.42 0.45 -0.07 23 2 166 0
30DEC25 14.50 C 0.27 0.27 0.20 0.18 -0.07 21 7 371 +5
30DEC25 15.00 C 0.07 0.07 0.07 0.07 -0.03 23 34 660 +34
30DEC25 15.50 C 0.05 0.05 0.02 0.02 -0.01 23 157 1,121 -55
30DEC25 16.00 C 0.03 0.03 0.03 0.01 0.00 26 80 1,314 -50
30DEC25 16.50 C 0.02 0.02 0.02 0.01 0.00 32 20 1,606 0
30DEC25 17.00 C 0.01 0.01 0.01 0.01 0.00 37 2 819 -2
30DEC25 17.50 C 0.01 0.01 0.01 0.01 0.00 42 10 2,447 -10
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 644 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,103 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.55 -0.10 52 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.30 -0.10 48 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.81 -0.10 45 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.31 -0.10 39 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 2.82 -0.10 35 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 2.30 -0.13 23 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.82 -0.13 23 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 1.37 -0.12 23 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.00 -0.07 24 0 55 0
29JAN26 14.00 C 0.00 0.00 0.00 0.66 -0.06 24 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 0.41 -0.05 24 0 334 0
29JAN26 15.00 C 0.22 0.22 0.22 0.23 -0.04 23 1 126 +1
29JAN26 15.50 C 0.17 0.17 0.13 0.12 -0.04 23 37 273 -30
29JAN26 16.00 C 0.08 0.08 0.08 0.06 -0.02 23 3 74 0
29JAN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 59 0
29JAN26 17.00 C 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 128 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.59 -0.12 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.34 -0.12 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.84 -0.12 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.35 -0.13 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.87 -0.12 31 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.36 -0.13 25 0 60 0
26FEB26 12.50 C 0.00 0.00 0.00 1.92 -0.11 25 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.50 -0.11 25 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.15 -0.07 25 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.84 -0.06 25 0 65 0
26FEB26 14.50 C 0.00 0.00 0.00 0.59 -0.05 25 0 22 0
26FEB26 15.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 55 0
26FEB26 15.50 C 0.00 0.00 0.00 0.27 -0.03 25 0 15 0
26FEB26 16.00 C 0.17 0.17 0.17 0.17 -0.02 25 1 17 -1
26FEB26 16.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 1 0
26FEB26 17.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 26 0 20 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.62 -0.09 39 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.38 -0.14 39 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.90 -0.06 36 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.42 -0.06 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.96 -0.05 32 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.47 -0.10 28 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.06 -0.11 28 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.68 -0.10 27 0 0 0
30MAR26 13.50 C 1.34 1.34 1.34 1.36 -0.07 28 15 30 +15
30MAR26 14.00 C 0.00 0.00 0.00 1.07 -0.06 28 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.83 -0.05 28 0 109 0
30MAR26 15.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 135 0
30MAR26 15.50 C 0.00 0.00 0.00 0.46 -0.05 28 0 331 0
30MAR26 16.00 C 0.00 0.00 0.00 0.34 -0.04 28 0 259 0
30MAR26 16.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 180 0
30MAR26 17.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 583 0
30MAR26 17.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 82 0
30MAR26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 336 0
30MAR26 18.50 C 0.00 0.00 0.00 0.06 0.00 28 0 150 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 0.00 28 0 41 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29JUN26 9.75 C 0.00 0.00 0.00 4.72 -0.06 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.48 -0.06 35 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 4.02 -0.05 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.56 -0.06 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.13 -0.06 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.63 -0.15 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.24 -0.16 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 -0.11 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 -0.09 27 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 -0.08 27 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.08 27 0 9 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 -0.08 27 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.05 27 0 11 0
29JUN26 16.50 C 0.00 0.00 0.00 0.42 -0.04 27 0 102 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.04 27 0 120 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 43 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 22 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.74 -0.06 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.51 -0.05 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.05 -0.06 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.06 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 -0.07 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.10 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.20 27 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 -0.12 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.70 -0.12 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.11 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.20 -0.10 27 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 -0.10 27 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.09 27 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 -0.08 28 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.08 28 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 -0.06 28 0 7 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.06 28 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.05 28 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 12 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 189 0
30DEC26 10.00 C 0.00 0.00 0.00 4.54 -0.06 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.06 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 -0.11 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.87 -0.13 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.44 -0.20 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.13 -0.23 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.85 -0.23 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 -0.17 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.16 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 -0.20 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.18 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.15 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.13 28 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 0.66 -0.13 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.12 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.12 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.41 -0.10 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.10 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.09 28 0 0 0
TOTAL CALL 369 15,689 -93
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 101 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 195 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 838 0
30DEC25 13.50 P 0.06 0.06 0.05 0.04 0.00 20 50 1,386 +3
30DEC25 14.00 P 0.14 0.20 0.14 0.17 +0.03 21 35 790 +31
30DEC25 14.50 P 0.49 0.49 0.44 0.41 +0.06 20 9 1,415 -6
30DEC25 15.00 P 0.00 0.00 0.00 0.79 +0.06 20 0 863 0
30DEC25 15.50 P 0.00 0.00 0.00 1.26 +0.12 0 0 476 0
30DEC25 16.00 P 0.00 0.00 0.00 1.76 +0.13 0 0 299 0
30DEC25 16.50 P 0.00 0.00 0.00 2.26 +0.13 0 0 87 0
30DEC25 17.00 P 0.00 0.00 0.00 2.76 +0.13 0 0 168 0
30DEC25 17.50 P 0.00 0.00 0.00 3.28 +0.13 52 0 1,764 0
30DEC25 18.00 P 0.00 0.00 0.00 3.78 +0.13 58 0 20 0
30DEC25 18.50 P 0.00 0.00 0.00 4.28 +0.13 64 0 60 0
30DEC25 19.00 P 0.00 0.00 0.00 4.78 +0.13 69 0 120 0
30DEC25 19.50 P 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.78 +0.13 79 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 6.76 +0.10 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 7.77 +0.11 91 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.77 +0.11 99 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.76 +0.11 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.77 +0.12 113 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.77 +0.11 120 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.77 +0.12 127 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.77 +0.11 133 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.77 +0.11 139 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 137 0
29JAN26 13.00 P 0.09 0.09 0.09 0.08 +0.01 23 10 271 0
29JAN26 13.50 P 0.20 0.20 0.20 0.18 +0.02 23 2 85 +2
29JAN26 14.00 P 0.37 0.37 0.37 0.34 +0.02 22 6 216 +6
29JAN26 14.50 P 0.00 0.00 0.00 0.59 +0.04 22 0 280 0
29JAN26 15.00 P 1.00 1.00 1.00 0.92 +0.04 22 2 136 +2
29JAN26 15.50 P 0.00 0.00 0.00 1.33 +0.10 23 0 45 0
29JAN26 16.00 P 0.00 0.00 0.00 1.78 +0.12 23 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.26 +0.12 0 0 5 0
29JAN26 17.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 3.28 +0.12 36 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 3.78 +0.12 40 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.28 +0.12 43 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.78 +0.11 47 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 651 0
26FEB26 13.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 208 0
26FEB26 13.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 400 0
26FEB26 14.00 P 0.50 0.51 0.50 0.49 +0.02 24 39 121 +39
26FEB26 14.50 P 0.00 0.00 0.00 0.76 +0.06 25 0 54 0
26FEB26 15.00 P 0.00 0.00 0.00 1.05 +0.03 24 0 51 0
26FEB26 15.50 P 0.00 0.00 0.00 1.44 +0.10 25 0 35 0
26FEB26 16.00 P 0.00 0.00 0.00 1.85 +0.11 25 0 15 0
26FEB26 16.50 P 0.00 0.00 0.00 2.30 +0.12 25 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 3.28 +0.12 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.78 +0.12 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.28 +0.12 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 4.78 +0.11 39 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.26 +0.10 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 393 0
30MAR26 12.50 P 0.20 0.21 0.20 0.21 +0.02 28 26 780 +16
30MAR26 13.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 80 0
30MAR26 13.50 P 0.50 0.50 0.50 0.48 +0.02 27 2 185 +2
30MAR26 14.00 P 0.00 0.00 0.00 0.67 +0.02 27 0 314 0
30MAR26 14.50 P 0.00 0.00 0.00 0.93 +0.04 27 0 137 0
30MAR26 15.00 P 0.00 0.00 0.00 1.23 +0.04 27 0 93 0
30MAR26 15.50 P 0.00 0.00 0.00 1.59 +0.08 27 0 76 0
30MAR26 16.00 P 0.00 0.00 0.00 1.97 +0.09 27 0 166 0
30MAR26 16.50 P 0.00 0.00 0.00 2.39 +0.11 28 0 194 0
30MAR26 17.00 P 0.00 0.00 0.00 2.79 0.00 25 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 3.28 +0.06 27 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.78 +0.07 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.28 +0.07 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +0.06 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.26 +0.04 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.78 +0.07 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.76 +0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.77 +0.06 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.77 +0.06 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.76 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.77 +0.05 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.77 +0.05 61 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.77 +0.05 64 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.77 +0.06 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.77 +0.11 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 134 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.53 +0.03 27 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 +0.03 27 0 209 0
29JUN26 13.50 P 0.00 0.00 0.00 0.92 +0.02 26 0 378 0
29JUN26 14.00 P 0.00 0.00 0.00 1.18 +0.01 26 0 581 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 +0.05 27 0 194 0
29JUN26 15.00 P 0.00 0.00 0.00 1.81 +0.07 27 0 84 0
29JUN26 15.50 P 0.00 0.00 0.00 2.17 +0.09 27 0 184 0
29JUN26 16.00 P 0.00 0.00 0.00 2.48 -0.02 25 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 2.90 +0.01 25 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.29 -0.01 23 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.01 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.16 +0.02 20 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 4.61 +0.02 12 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.06 +0.02 0 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.01 +0.03 0 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 6.94 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.90 +0.01 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.87 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.86 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.82 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 28 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 28 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 27 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 0.00 28 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.01 27 0 39 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 -0.01 27 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 0.00 27 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.70 +0.02 27 0 240 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 +0.02 27 0 203 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 0.00 27 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 -0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.07 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.89 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 +0.01 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 4.74 +0.01 25 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.04 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.61 +0.02 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.94 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.04 28 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.02 28 0 20 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 3 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.01 27 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.56 +0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 +0.01 27 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 2.13 -0.01 27 0 150 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 0.00 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 0.00 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.59 0.00 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.97 -0.01 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 -0.01 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.82 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.24 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 0.00 24 0 20 0
TOTAL PUT 181 17,812 +95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 101.50
12DEC25 72.50 C 0.00 0.00 0.00 29.28 +1.77 369 0 0 0
12DEC25 75.00 C 0.00 0.00 0.00 26.78 +1.77 337 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 24.29 +1.78 309 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 21.79 +1.78 278 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 19.29 +1.78 249 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 16.79 +1.78 219 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 14.29 +1.77 190 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 11.80 +1.78 163 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 9.28 +1.76 131 0 200 0
12DEC25 95.00 C 6.33 6.33 6.33 6.51 +1.45 45 4 439 -4
12DEC25 97.50 C 4.00 4.15 2.62 4.15 +1.40 59 82 834 -1
12DEC25 100.00 C 1.70 2.00 0.88 1.84 +0.68 42 2,401 2,126 -364
12DEC25 102.50 C 0.38 0.88 0.23 0.55 +0.20 45 2,116 1,913 -185
12DEC25 105.00 C 0.16 0.17 0.07 0.08 +0.01 44 645 1,571 -58
12DEC25 107.50 C 0.06 0.06 0.02 0.01 0.00 47 59 1,595 +23
12DEC25 110.00 C 0.02 0.02 0.02 0.01 0.00 64 60 1,671 0
12DEC25 112.50 C 0.02 0.03 0.02 0.01 0.00 79 30 503 0
12DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 94 0 283 0
12DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 29 0
12DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 122 0 329 0
12DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
12DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 148 0 62 0
19DEC25 75.00 C 0.00 0.00 0.00 26.78 +1.72 115 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 24.29 +1.65 105 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 21.79 +1.73 95 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 19.29 +1.72 84 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 16.79 +1.72 74 0 1 0
19DEC25 87.50 C 0.00 0.00 0.00 14.29 +1.70 64 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 11.80 +1.66 55 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 9.28 +1.48 44 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 6.74 +1.26 32 0 96 0
19DEC25 97.50 C 4.36 4.37 4.36 4.72 +1.03 35 11 209 -1
19DEC25 100.00 C 2.66 3.00 2.04 2.85 +0.56 33 90 431 +40
19DEC25 102.50 C 1.79 1.81 1.09 1.56 +0.27 33 517 703 +328
19DEC25 105.00 C 1.00 1.00 0.58 0.73 +0.03 32 515 874 +172
19DEC25 107.50 C 0.58 0.58 0.37 0.30 -0.03 32 394 687 +359
19DEC25 110.00 C 0.29 0.29 0.23 0.10 -0.04 32 1,448 1,858 +1,417
19DEC25 112.50 C 0.25 0.25 0.17 0.03 -0.03 32 45 343 +45
19DEC25 115.00 C 0.14 0.14 0.11 0.01 -0.01 33 48 234 +47
19DEC25 117.50 C 0.08 0.08 0.08 0.01 0.00 38 100 267 +100
19DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 77 0
19DEC25 122.50 C 0.05 0.05 0.05 0.01 0.00 47 30 112 +30
30DEC25 50.00 C 50.26 50.26 50.26 51.58 +1.49 0 300 110 -165
30DEC25 52.50 C 0.00 0.00 0.00 49.16 +1.65 125 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 46.67 +1.57 118 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 44.14 +1.54 103 0 0 0
30DEC25 60.00 C 41.29 41.68 41.19 41.68 +1.58 103 150 167 -13
30DEC25 62.50 C 0.00 0.00 0.00 39.19 +1.65 97 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 36.70 +1.70 90 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 34.20 +1.62 83 0 0 0
30DEC25 70.00 C 31.21 31.70 31.21 31.70 +1.58 76 90 79 -23
30DEC25 72.50 C 0.00 0.00 0.00 29.28 +1.64 77 0 0 0
30DEC25 75.00 C 26.71 26.71 26.71 26.78 +1.63 70 30 190 -30
30DEC25 77.50 C 0.00 0.00 0.00 24.29 +1.65 64 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 21.79 +1.70 57 0 161 0
30DEC25 82.50 C 0.00 0.00 0.00 19.29 +1.64 51 0 61 0
30DEC25 85.00 C 0.00 0.00 0.00 16.79 +1.61 44 0 243 0
30DEC25 87.50 C 0.00 0.00 0.00 14.29 +1.55 38 0 964 0
30DEC25 90.00 C 0.00 0.00 0.00 11.80 +1.41 32 0 1,222 0
30DEC25 92.50 C 0.00 0.00 0.00 9.42 +1.47 30 0 1,466 0
30DEC25 95.00 C 6.65 6.65 6.65 7.10 +1.12 27 221 2,997 +20
30DEC25 97.50 C 4.96 5.32 4.20 5.30 +1.00 30 354 5,750 -269
30DEC25 100.00 C 3.50 4.00 2.75 3.76 +0.82 31 937 14,170 -92
30DEC25 102.50 C 2.53 2.53 1.81 2.36 +0.46 29 2,327 16,389 +595
30DEC25 105.00 C 1.63 1.70 1.15 1.54 +0.31 30 1,578 16,930 +347
30DEC25 107.50 C 1.00 1.04 0.80 0.89 +0.18 30 1,568 6,746 +602
30DEC25 110.00 C 0.73 0.73 0.57 0.48 +0.09 30 2,153 25,297 +330
30DEC25 112.50 C 0.57 0.57 0.45 0.25 +0.05 30 678 8,166 +208
30DEC25 115.00 C 0.39 0.41 0.35 0.12 +0.02 30 96 10,916 +55
30DEC25 117.50 C 0.40 0.40 0.29 0.06 +0.01 31 139 6,394 -33
30DEC25 120.00 C 0.30 0.31 0.24 0.03 +0.01 31 292 16,502 -89
30DEC25 122.50 C 0.21 0.21 0.21 0.01 0.00 30 10 10,796 0
30DEC25 125.00 C 0.18 0.20 0.17 0.01 0.00 33 117 4,615 +108
30DEC25 127.50 C 0.19 0.19 0.19 0.01 0.00 36 200 4,159 +30
30DEC25 130.00 C 0.15 0.15 0.13 0.01 0.00 39 8 17,454 -2
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9,002 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31,406 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 44,665 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35,277 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20,406 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28,475 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38,235 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8,297 0
30DEC25 152.50 C 0.02 0.02 0.02 0.01 0.00 61 150 1,954 +150
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10,783 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,545 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8,370 0
30DEC25 162.50 C 0.01 0.01 0.01 0.01 0.00 70 100 10,242 0
30DEC25 165.00 C 0.01 0.01 0.01 0.01 0.00 72 120 6,188 +120
30DEC25 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,313 0
30DEC25 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6,250 0
30DEC25 172.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,796 0
30DEC25 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,008 0
30DEC25 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,934 0
30DEC25 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,902 0
30DEC25 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,232 0
30DEC25 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 797 0
30DEC25 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,053 0
30DEC25 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,754 0
30DEC25 192.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8,776 0
30DEC25 195.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10,553 0
30DEC25 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3,882 0
30DEC25 200.00 C 0.00 0.00 0.00 0.01 0.00 97 0 8,611 0
30DEC25 205.00 C 0.00 0.00 0.00 0.01 0.00 100 0 4,012 0
30DEC25 210.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,290 0
30DEC25 215.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,352 0
30DEC25 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,503 0
30DEC25 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,121 0
30DEC25 230.00 C 0.00 0.00 0.00 0.01 0.00 114 0 649 0
30DEC25 235.00 C 0.00 0.00 0.00 0.01 0.00 117 0 563 0
30DEC25 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 235 0
30DEC25 245.00 C 0.00 0.00 0.00 0.01 0.00 122 0 298 0
30DEC25 250.00 C 0.00 0.00 0.00 0.01 0.00 125 0 599 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 0.00 127 0 765 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 129 0 168 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 132 0 72 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 134 0 163 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 139 0 63 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 141 0 20 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 143 0 134 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 145 0 590 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2,054 0
29JAN26 50.00 C 0.00 0.00 0.00 51.58 +1.18 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 49.28 +1.43 75 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 46.80 +1.33 72 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 44.14 +1.16 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 41.84 +1.41 65 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 39.35 +1.35 60 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 36.87 +1.69 57 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 34.39 +1.53 53 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 31.91 +1.42 49 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 29.28 +1.22 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 26.78 +1.63 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 24.33 +1.41 22 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 21.93 +1.42 32 0 35 0
29JAN26 82.50 C 0.00 0.00 0.00 19.52 +1.37 32 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 17.13 +1.25 31 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 14.85 +1.28 31 0 63 0
29JAN26 90.00 C 13.00 13.10 13.00 13.06 +1.70 36 2 1,044 0
29JAN26 92.50 C 10.50 10.50 10.50 10.97 +1.48 34 10 1,240 0
29JAN26 95.00 C 8.85 8.85 8.85 8.94 +1.10 32 1 1,456 -1
29JAN26 97.50 C 7.20 7.20 7.10 7.19 +0.82 32 34 3,144 -30
29JAN26 100.00 C 5.80 5.80 5.16 5.73 +0.63 32 68 3,276 +1
29JAN26 102.50 C 4.90 4.90 4.00 4.56 +0.55 32 308 3,504 +169
29JAN26 105.00 C 3.60 3.78 3.10 3.49 +0.36 32 428 6,625 +262
29JAN26 107.50 C 2.75 2.89 2.61 2.62 +0.19 32 127 2,942 +1
29JAN26 110.00 C 2.05 2.31 2.00 1.93 +0.04 32 213 5,309 +61
29JAN26 112.50 C 1.74 1.83 1.53 1.40 +0.01 32 399 818 +199
29JAN26 115.00 C 1.50 1.50 1.39 0.99 -0.02 31 141 4,069 +82
29JAN26 117.50 C 1.21 1.23 1.05 0.69 -0.04 31 142 882 -66
29JAN26 120.00 C 1.03 1.05 0.89 0.47 -0.05 31 161 1,653 +1
29JAN26 122.50 C 0.86 0.86 0.83 0.32 -0.04 31 6 940 +5
29JAN26 125.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 3,207 0
29JAN26 127.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 2,632 0
29JAN26 130.00 C 0.58 0.58 0.58 0.09 -0.03 31 3 1,492 +3
29JAN26 132.50 C 0.53 0.53 0.53 0.06 -0.02 32 2 982 +2
29JAN26 135.00 C 0.50 0.50 0.45 0.04 -0.01 32 16 10,241 +3
29JAN26 137.50 C 0.40 0.40 0.40 0.03 -0.01 32 4 27,320 0
29JAN26 140.00 C 0.36 0.36 0.36 0.02 -0.01 33 5 23,015 0
29JAN26 142.50 C 0.33 0.33 0.33 0.01 -0.01 32 2 9,419 +2
29JAN26 145.00 C 0.30 0.30 0.30 0.01 0.00 33 16 19,968 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20,926 0
29JAN26 150.00 C 0.25 0.25 0.25 0.01 0.00 36 50 16,106 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,033 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4,002 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 228 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 177 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 190 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 971 0
26FEB26 70.00 C 0.00 0.00 0.00 31.96 +1.47 0 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 29.56 +0.95 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 27.13 +1.49 34 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 24.70 +1.26 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 22.43 +1.15 34 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 20.01 +1.07 32 0 1 0
26FEB26 85.00 C 0.00 0.00 0.00 17.87 +1.22 33 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 15.77 +1.14 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 13.79 +1.05 33 0 0 0
26FEB26 92.50 C 11.69 11.69 11.69 11.94 +0.95 33 30 220 +30
26FEB26 95.00 C 0.00 0.00 0.00 10.24 +1.06 33 0 1,267 0
26FEB26 97.50 C 7.70 7.70 7.70 8.86 +1.14 34 30 1,966 0
26FEB26 100.00 C 0.00 0.00 0.00 7.53 +1.07 34 0 2,833 0
26FEB26 102.50 C 6.00 6.26 5.35 6.14 +0.77 33 165 1,178 +69
26FEB26 105.00 C 0.00 0.00 0.00 5.17 +0.65 34 0 2,828 0
26FEB26 107.50 C 4.14 4.14 4.14 4.22 +0.61 34 1 6,386 0
26FEB26 110.00 C 3.36 3.62 3.16 3.41 +0.31 34 31 7,126 +4
26FEB26 112.50 C 2.63 2.63 2.63 2.74 +0.26 34 1 582 0
26FEB26 115.00 C 2.54 2.60 2.52 2.17 +0.20 33 12 3,626 0
26FEB26 117.50 C 2.13 2.13 2.13 1.71 +0.15 33 40 2,499 0
26FEB26 120.00 C 1.85 1.89 1.76 1.34 +0.12 33 17 6,589 +10
26FEB26 122.50 C 1.56 1.63 1.56 1.04 +0.09 33 36 315 0
26FEB26 125.00 C 1.37 1.39 1.37 0.80 +0.07 33 36 750 -34
26FEB26 127.50 C 0.00 0.00 0.00 0.61 +0.05 33 0 533 0
26FEB26 130.00 C 1.11 1.11 1.04 0.46 +0.03 33 14 436 +14
26FEB26 132.50 C 1.00 1.00 1.00 0.35 +0.03 33 27 473 +27
26FEB26 135.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 547 0
26FEB26 137.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 429 0
26FEB26 140.00 C 0.00 0.00 0.00 0.14 0.00 33 0 442 0
26FEB26 142.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 336 0
26FEB26 145.00 C 0.00 0.00 0.00 0.08 0.00 33 0 550 0
26FEB26 147.50 C 0.54 0.54 0.54 0.06 0.00 34 45 425 +45
26FEB26 150.00 C 0.50 0.50 0.50 0.04 0.00 33 75 294 +75
26FEB26 152.50 C 0.00 0.00 0.00 0.03 0.00 33 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.02 0.00 33 0 66 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
26FEB26 160.00 C 0.35 0.37 0.35 0.01 0.00 33 395 694 +45
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 180.00 C 0.20 0.21 0.20 0.01 0.00 41 55 421 +55
30MAR26 50.00 C 0.00 0.00 0.00 52.17 +1.34 64 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.70 +1.48 61 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.23 +1.43 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 44.77 +1.37 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 42.06 +1.15 0 0 2 0
30MAR26 62.50 C 0.00 0.00 0.00 39.71 +1.10 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 37.29 +1.08 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.83 +1.02 40 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 32.50 +1.06 40 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 30.39 +1.27 44 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 27.86 +1.15 40 0 65 0
30MAR26 77.50 C 0.00 0.00 0.00 25.57 +1.00 39 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 23.59 +1.33 40 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 21.48 +1.31 40 0 64 0
30MAR26 85.00 C 18.77 19.18 18.74 19.20 +1.03 37 71 1,083 +52
30MAR26 87.50 C 0.00 0.00 0.00 17.29 +1.10 37 0 1 0
30MAR26 90.00 C 14.44 14.51 14.35 15.50 +1.03 37 211 753 +117
30MAR26 92.50 C 0.00 0.00 0.00 13.82 +0.95 37 0 431 0
30MAR26 95.00 C 0.00 0.00 0.00 12.26 +1.14 37 0 1,198 0
30MAR26 97.50 C 9.79 9.79 9.79 10.98 +1.18 38 30 9,971 0
30MAR26 100.00 C 9.47 9.59 8.60 9.65 +1.08 38 81 4,770 +1
30MAR26 102.50 C 8.03 8.03 7.54 8.57 +0.97 38 122 9,208 -121
30MAR26 105.00 C 7.00 7.37 7.00 7.46 +0.84 38 92 16,047 -39
30MAR26 107.50 C 6.00 6.41 6.00 6.41 +0.82 38 48 1,834 0
30MAR26 110.00 C 5.51 5.67 5.09 5.58 +0.47 38 396 13,454 +130
30MAR26 112.50 C 4.98 4.98 4.97 4.79 +0.41 38 6 1,255 -6
30MAR26 115.00 C 4.14 4.22 4.14 4.10 +0.36 38 241 3,442 +1
30MAR26 117.50 C 3.76 3.76 3.76 3.50 +0.32 38 4 2,355 +4
30MAR26 120.00 C 3.30 3.30 3.23 2.97 +0.27 38 11 11,761 0
30MAR26 122.50 C 2.83 2.83 2.83 2.51 +0.23 38 17 2,344 -17
30MAR26 125.00 C 2.61 2.69 2.61 2.12 +0.20 38 85 6,948 +21
30MAR26 127.50 C 2.39 2.39 2.39 1.78 +0.17 38 1 2,381 0
30MAR26 130.00 C 2.09 2.20 2.09 1.49 +0.14 38 99 5,350 +17
30MAR26 132.50 C 0.00 0.00 0.00 1.25 +0.12 38 0 766 0
30MAR26 135.00 C 1.68 1.68 1.68 1.04 +0.10 38 34 13,780 +34
30MAR26 137.50 C 0.00 0.00 0.00 0.86 +0.08 37 0 1,085 0
30MAR26 140.00 C 1.43 1.43 1.43 0.71 +0.06 37 1 10,667 +1
30MAR26 142.50 C 1.24 1.24 1.24 0.59 +0.06 37 45 402 +2
30MAR26 145.00 C 1.13 1.13 1.13 0.49 +0.05 38 34 4,975 +34
30MAR26 147.50 C 0.00 0.00 0.00 0.40 +0.04 37 0 1,401 0
30MAR26 150.00 C 0.98 1.02 0.98 0.33 +0.03 37 5 9,828 +2
30MAR26 152.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 1,946 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 +0.02 37 0 1,084 0
30MAR26 157.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 1,854 0
30MAR26 160.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 5,701 0
30MAR26 162.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 8,183 0
30MAR26 165.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1,442 0
30MAR26 167.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 146 0
30MAR26 170.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 2,240 0
30MAR26 172.50 C 0.58 0.58 0.58 0.06 +0.01 38 45 407 0
30MAR26 175.00 C 0.60 0.60 0.50 0.05 +0.01 38 99 17,056 -85
30MAR26 177.50 C 0.44 0.50 0.44 0.04 +0.01 38 29 175 0
30MAR26 180.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 165 0
30MAR26 182.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 273 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 264 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 37 0 770 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 71 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,313 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 460 0
30MAR26 215.00 C 0.22 0.22 0.22 0.01 0.00 43 54 887 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 279 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
30MAR26 240.00 C 0.14 0.14 0.14 0.01 0.00 49 30 64 -3
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 167 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 103 0
30MAR26 320.00 C 0.05 0.05 0.05 0.01 0.00 64 2 295 0
29JUN26 50.00 C 0.00 0.00 0.00 52.62 +1.18 50 0 22 0
29JUN26 52.50 C 0.00 0.00 0.00 50.24 +1.14 49 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 47.86 +1.53 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 45.49 +1.19 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.13 +1.11 45 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 40.79 +1.10 44 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 38.47 +1.20 43 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 36.22 +1.07 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 34.00 +1.04 41 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 31.83 +1.15 41 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 29.59 +0.90 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 27.63 +1.15 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 25.56 +0.91 39 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 23.69 +0.90 39 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 22.06 +0.95 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 20.35 +1.07 39 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 18.53 +0.76 38 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 17.02 +0.73 38 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 15.60 +0.81 38 0 268 0
29JUN26 97.50 C 0.00 0.00 0.00 14.27 +1.14 38 0 1,914 0
29JUN26 100.00 C 12.60 12.60 12.60 12.71 +0.01 37 30 3,169 0
29JUN26 102.50 C 11.35 11.66 11.35 11.98 +0.77 38 32 2,715 0
29JUN26 105.00 C 10.38 10.38 10.38 11.12 +0.98 39 30 14,580 +30
29JUN26 107.50 C 0.00 0.00 0.00 10.10 +0.91 39 0 550 0
29JUN26 110.00 C 8.69 9.22 8.69 9.15 +0.64 39 143 7,580 +101
29JUN26 112.50 C 8.05 8.39 8.05 8.28 +0.46 39 61 686 -30
29JUN26 115.00 C 7.76 7.76 7.76 7.48 +0.46 39 11 7,529 +11
29JUN26 117.50 C 7.06 7.06 7.06 6.75 +0.38 39 17 904 +17
29JUN26 120.00 C 6.33 6.50 6.33 6.09 +0.35 39 7 5,244 +6
29JUN26 122.50 C 5.62 5.62 5.62 5.48 +0.32 39 16 1,251 0
29JUN26 125.00 C 5.40 5.45 5.40 4.92 +0.28 39 1,044 7,089 +988
29JUN26 127.50 C 4.88 5.09 4.88 4.42 +0.25 39 60 999 0
29JUN26 130.00 C 4.60 4.70 4.40 3.96 +0.22 39 32 7,834 -20
29JUN26 132.50 C 4.23 4.34 4.23 3.55 +0.20 39 42 1,025 0
29JUN26 135.00 C 3.82 3.87 3.82 3.18 +0.18 39 32 2,389 0
29JUN26 137.50 C 3.63 3.63 3.63 2.84 +0.16 38 10 433 -10
29JUN26 140.00 C 3.50 3.50 3.32 2.54 +0.14 38 3 1,064 +1
29JUN26 142.50 C 0.00 0.00 0.00 2.27 +0.13 38 0 796 0
29JUN26 145.00 C 2.96 2.96 2.96 2.02 +0.11 38 34 2,421 +34
29JUN26 147.50 C 0.00 0.00 0.00 1.80 +0.10 38 0 657 0
29JUN26 150.00 C 2.50 2.60 2.50 1.60 +0.08 38 3 2,844 +3
29JUN26 152.50 C 0.00 0.00 0.00 1.43 +0.08 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 +0.07 38 0 303 0
29JUN26 157.50 C 2.06 2.09 2.06 1.13 +0.06 38 2 453 0
29JUN26 160.00 C 1.99 1.99 1.99 1.00 +0.05 38 4 393 0
29JUN26 162.50 C 0.00 0.00 0.00 0.89 +0.04 38 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.79 +0.04 38 0 190 0
29JUN26 167.50 C 0.00 0.00 0.00 0.70 +0.03 38 0 829 0
29JUN26 170.00 C 1.59 1.59 1.56 0.62 +0.03 38 38 320 -38
29JUN26 172.50 C 0.00 0.00 0.00 0.55 +0.02 38 0 202 0
29JUN26 175.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 237 0
29JUN26 177.50 C 0.00 0.00 0.00 0.43 +0.01 38 0 210 0
29JUN26 180.00 C 1.21 1.26 1.21 0.38 +0.01 38 3 347 0
29JUN26 182.50 C 1.21 1.21 1.21 0.34 +0.01 38 2 255 0
29JUN26 185.00 C 0.00 0.00 0.00 0.30 +0.01 38 0 135 0
29JUN26 187.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.24 +0.01 38 0 272 0
29JUN26 192.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 235 0
29JUN26 195.00 C 0.99 0.99 0.99 0.19 +0.01 38 150 341 +17
29JUN26 197.50 C 0.00 0.00 0.00 0.16 0.00 38 0 306 0
29JUN26 200.00 C 0.90 0.90 0.90 0.15 +0.01 38 80 2,214 -80
29SEP26 50.00 C 0.00 0.00 0.00 53.12 +0.97 44 0 6 0
29SEP26 52.50 C 0.00 0.00 0.00 51.03 +1.19 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.72 +1.19 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.43 +1.20 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.17 +1.18 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 41.71 +1.33 41 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 39.77 +1.15 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.40 +0.85 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.35 +1.02 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.53 +1.23 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.34 +0.98 39 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 29.35 +0.76 39 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 27.52 +0.73 39 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 25.82 +0.89 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 24.32 +1.31 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.71 +1.36 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.17 +0.79 39 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 20.44 +1.78 41 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 18.41 +0.90 39 0 1,357 0
29SEP26 97.50 C 0.00 0.00 0.00 17.16 +0.92 39 0 536 0
29SEP26 100.00 C 15.66 16.00 15.66 15.73 +0.48 38 70 3,147 +60
29SEP26 102.50 C 0.00 0.00 0.00 15.40 +0.60 40 0 2,604 0
29SEP26 105.00 C 13.40 13.75 13.40 14.06 +0.93 40 34 926 +30
29SEP26 107.50 C 0.00 0.00 0.00 13.18 +0.84 40 0 338 0
29SEP26 110.00 C 0.00 0.00 0.00 12.30 +0.86 40 1 1,986 0
29SEP26 112.50 C 11.38 11.42 11.38 11.42 +0.71 40 19 538 +16
29SEP26 115.00 C 10.03 10.60 10.03 10.59 +0.54 40 3 1,221 +2
29SEP26 117.50 C 0.00 0.00 0.00 9.81 +0.39 40 0 609 0
29SEP26 120.00 C 0.00 0.00 0.00 9.07 +0.27 40 0 900 0
29SEP26 122.50 C 0.00 0.00 0.00 8.39 +0.21 40 0 778 0
29SEP26 125.00 C 0.00 0.00 0.00 7.76 +0.12 40 0 1,253 0
29SEP26 127.50 C 0.00 0.00 0.00 7.17 +0.10 40 0 257 0
29SEP26 130.00 C 7.05 7.10 7.05 6.62 +0.08 40 11 2,902 -3
29SEP26 132.50 C 0.00 0.00 0.00 6.11 +0.06 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.64 +0.05 40 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 5.20 +0.03 40 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 4.79 +0.01 40 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.42 +0.01 40 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.07 0.00 40 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 3.75 -0.01 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.45 -0.02 39 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 3.18 -0.03 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.93 -0.03 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.69 -0.04 39 0 2 0
29SEP26 160.00 C 3.52 3.69 3.52 2.48 -0.04 39 42 45 +27
30DEC26 72.50 C 0.00 0.00 0.00 35.06 +0.88 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.21 +0.87 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.72 +1.03 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.98 +1.00 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.09 +0.76 40 0 8 0
30DEC26 85.00 C 0.00 0.00 0.00 26.70 +1.05 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.17 +0.80 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.67 +1.23 40 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 22.32 +1.20 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.00 +1.13 40 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 19.77 +1.11 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.68 +0.31 40 0 487 0
30DEC26 102.50 C 0.00 0.00 0.00 17.66 +0.35 40 0 393 0
30DEC26 105.00 C 0.00 0.00 0.00 16.96 +1.22 41 0 5 0
30DEC26 107.50 C 0.00 0.00 0.00 15.94 +1.18 41 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 14.88 +0.92 40 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 14.05 +0.92 40 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.22 +0.80 40 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 12.41 +0.69 40 0 0 0
30DEC26 120.00 C 11.30 11.83 11.30 11.65 +0.55 40 9 58 +9
30DEC26 122.50 C 0.00 0.00 0.00 10.93 +0.43 40 0 73 0
30DEC26 125.00 C 0.00 0.00 0.00 10.25 +0.31 40 0 307 0
30DEC26 127.50 C 0.00 0.00 0.00 9.61 +0.15 40 0 99 0
30DEC26 130.00 C 0.00 0.00 0.00 9.01 +0.13 40 0 25 0
30DEC26 132.50 C 0.00 0.00 0.00 8.45 +0.11 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.92 +0.09 40 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 7.42 +0.07 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.95 +0.06 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.51 +0.04 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.10 +0.03 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 5.72 +0.03 40 0 0 0
30DEC26 150.00 C 6.10 6.10 6.10 5.35 +0.01 40 5 7 +5
30DEC26 152.50 C 0.00 0.00 0.00 5.01 0.00 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.69 -0.01 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 4.40 -0.01 40 0 0 0
30DEC26 160.00 C 5.12 5.35 5.12 4.12 -0.02 40 9 49 +9
TOTAL CALL 27,343 1,034,160 +6,161
12DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 68 0
12DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 132 0 123 0
12DEC25 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 288 0
12DEC25 90.00 P 0.00 0.00 0.00 0.01 0.00 93 0 489 0
12DEC25 92.50 P 0.04 0.04 0.01 0.01 0.00 74 144 686 -2
12DEC25 95.00 P 0.05 0.06 0.03 0.01 -0.04 54 218 1,193 -142
12DEC25 97.50 P 0.38 0.38 0.05 0.04 -0.29 44 881 1,069 -4
12DEC25 100.00 P 0.55 0.93 0.23 0.36 -0.85 43 923 971 +357
12DEC25 102.50 P 2.02 2.56 1.40 1.48 -1.43 42 5 417 +1
12DEC25 105.00 P 3.55 3.55 3.55 3.53 -1.67 37 19 22 -16
12DEC25 107.50 P 6.04 6.04 6.04 6.18 -1.55 81 1 7 +1
12DEC25 110.00 P 8.50 8.50 8.50 8.50 -1.80 0 1 0 -1
12DEC25 112.50 P 0.00 0.00 0.00 11.00 -1.85 0 0 0 0
12DEC25 115.00 P 0.00 0.00 0.00 13.50 -1.85 0 0 0 0
12DEC25 117.50 P 0.00 0.00 0.00 16.00 -1.85 0 0 0 0
12DEC25 120.00 P 0.00 0.00 0.00 18.50 -1.85 0 0 0 0
12DEC25 122.50 P 0.00 0.00 0.00 21.00 -1.85 0 0 0 0
12DEC25 125.00 P 0.00 0.00 0.00 23.50 -1.85 0 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
19DEC25 90.00 P 0.08 0.08 0.08 0.01 -0.07 33 6 185 +6
19DEC25 92.50 P 0.20 0.20 0.17 0.05 -0.18 32 34 188 -8
19DEC25 95.00 P 0.39 0.44 0.26 0.18 -0.41 32 279 429 +125
19DEC25 97.50 P 0.80 1.05 0.56 0.52 -0.71 32 408 531 +322
19DEC25 100.00 P 1.60 2.00 1.21 1.21 -1.14 31 1,078 1,235 +835
19DEC25 102.50 P 3.05 3.15 2.34 2.37 -1.50 30 100 697 +84
19DEC25 105.00 P 4.25 4.25 4.25 4.25 -1.54 34 19 19 +19
19DEC25 107.50 P 0.00 0.00 0.00 6.25 -1.51 32 0 1 0
19DEC25 110.00 P 0.00 0.00 0.00 8.56 -1.74 32 0 0 0
19DEC25 112.50 P 0.00 0.00 0.00 11.00 -1.85 0 0 0 0
19DEC25 115.00 P 0.00 0.00 0.00 13.50 -1.85 0 0 0 0
19DEC25 117.50 P 0.00 0.00 0.00 16.00 -1.85 0 0 0 0
19DEC25 120.00 P 0.00 0.00 0.00 18.50 -1.85 0 0 0 0
19DEC25 122.50 P 0.00 0.00 0.00 21.00 -1.85 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 825 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 303 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 618 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 290 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 498 0
30DEC25 72.50 P 0.03 0.03 0.03 0.01 0.00 54 36 399 -36
30DEC25 75.00 P 0.04 0.04 0.03 0.01 0.00 49 190 1,293 +180
30DEC25 77.50 P 0.05 0.05 0.05 0.01 0.00 44 60 1,843 +60
30DEC25 80.00 P 0.07 0.07 0.07 0.01 0.00 39 40 3,915 +38
30DEC25 82.50 P 0.08 0.08 0.07 0.01 0.00 35 46 5,989 +45
30DEC25 85.00 P 0.11 0.14 0.10 0.01 -0.02 30 452 9,963 -180
30DEC25 87.50 P 0.18 0.18 0.14 0.04 -0.05 30 146 4,996 -110
30DEC25 90.00 P 0.30 0.30 0.21 0.11 -0.12 30 270 25,887 +18
30DEC25 92.50 P 0.51 0.52 0.34 0.28 -0.24 30 1,407 8,197 -746
30DEC25 95.00 P 0.80 0.94 0.59 0.60 -0.43 30 1,912 17,406 -368
30DEC25 97.50 P 1.40 1.58 1.03 1.13 -0.70 30 1,323 16,974 +368
30DEC25 100.00 P 2.20 2.65 1.84 1.98 -0.94 29 1,227 31,117 -234
30DEC25 102.50 P 3.89 3.92 3.01 3.18 -1.26 29 758 14,577 -503
30DEC25 105.00 P 5.30 5.30 4.99 4.85 -1.38 30 7 7,148 -6
30DEC25 107.50 P 7.16 7.16 6.76 6.61 -1.68 28 76 3,152 -76
30DEC25 110.00 P 10.00 10.00 9.40 8.81 -1.49 29 9 29,389 -3
30DEC25 112.50 P 12.40 12.40 11.10 11.13 -1.72 30 6 6,893 -6
30DEC25 115.00 P 14.50 14.50 13.70 13.94 -1.53 43 10 7,718 -10
30DEC25 117.50 P 16.20 16.20 16.20 16.00 -2.03 0 2 3,651 -2
30DEC25 120.00 P 19.40 19.40 19.40 19.06 -1.41 57 11 28,655 0
30DEC25 122.50 P 21.01 22.00 21.01 21.63 -1.55 63 36 4,779 -4
30DEC25 125.00 P 24.10 24.10 24.10 23.50 -1.85 0 2 5,819 -1
30DEC25 127.50 P 0.00 0.00 0.00 26.01 -1.55 47 1 1,316 0
30DEC25 130.00 P 29.71 29.71 29.71 28.50 -1.62 0 5 9,499 -5
30DEC25 132.50 P 0.00 0.00 0.00 31.02 -1.54 55 0 506 0
30DEC25 135.00 P 0.00 0.00 0.00 33.52 -1.62 58 0 2,940 0
30DEC25 137.50 P 0.00 0.00 0.00 36.01 -1.55 60 0 254 0
30DEC25 140.00 P 39.00 39.00 39.00 38.52 -1.63 65 1 11,299 0
30DEC25 142.50 P 0.00 0.00 0.00 41.02 -1.54 68 0 458 0
30DEC25 145.00 P 0.00 0.00 0.00 43.51 -1.62 69 0 542 0
30DEC25 147.50 P 0.00 0.00 0.00 46.08 -1.54 81 0 337 0
30DEC25 150.00 P 0.00 0.00 0.00 48.50 -1.62 0 0 983 -1
30DEC25 152.50 P 0.00 0.00 0.00 51.00 -1.56 0 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 53.50 -1.62 0 0 50 0
30DEC25 157.50 P 0.00 0.00 0.00 56.01 -1.61 83 0 48 0
30DEC25 160.00 P 0.00 0.00 0.00 58.51 -1.60 85 0 15 0
30DEC25 162.50 P 0.00 0.00 0.00 61.00 -1.61 0 0 2 0
30DEC25 165.00 P 0.00 0.00 0.00 63.51 -1.60 90 0 0 0
30DEC25 167.50 P 0.00 0.00 0.00 66.00 -1.61 0 0 0 0
30DEC25 170.00 P 0.00 0.00 0.00 68.50 -1.56 0 0 94 0
30DEC25 172.50 P 0.00 0.00 0.00 71.01 -1.62 98 0 69 0
30DEC25 175.00 P 0.00 0.00 0.00 73.50 -1.63 0 0 40 0
30DEC25 177.50 P 0.00 0.00 0.00 76.00 -2.13 0 0 2,000 0
30DEC25 180.00 P 0.00 0.00 0.00 78.50 -1.61 0 0 0 0
30DEC25 182.50 P 0.00 0.00 0.00 81.01 -1.60 107 0 119 0
30DEC25 185.00 P 0.00 0.00 0.00 83.50 -1.63 0 0 0 0
30DEC25 187.50 P 0.00 0.00 0.00 86.00 -1.61 0 0 0 0
30DEC25 190.00 P 0.00 0.00 0.00 88.50 -1.56 0 0 15 0
30DEC25 192.50 P 0.00 0.00 0.00 91.00 -1.66 0 0 0 0
30DEC25 195.00 P 0.00 0.00 0.00 93.50 -1.58 0 0 20 0
30DEC25 197.50 P 0.00 0.00 0.00 96.00 -1.61 0 0 40 0
30DEC25 200.00 P 0.00 0.00 0.00 98.50 -1.57 0 0 15 0
30DEC25 205.00 P 0.00 0.00 0.00 103.50 -1.57 0 0 0 0
30DEC25 210.00 P 0.00 0.00 0.00 108.50 -1.55 0 0 0 0
30DEC25 215.00 P 0.00 0.00 0.00 113.50 -1.73 0 0 0 0
30DEC25 220.00 P 0.00 0.00 0.00 118.50 -1.57 0 0 0 0
30DEC25 225.00 P 0.00 0.00 0.00 123.50 -1.58 0 0 0 0
30DEC25 230.00 P 0.00 0.00 0.00 128.50 -1.58 0 0 0 0
30DEC25 235.00 P 0.00 0.00 0.00 133.50 -1.56 0 0 0 0
30DEC25 240.00 P 0.00 0.00 0.00 138.50 -1.73 0 0 0 0
30DEC25 245.00 P 0.00 0.00 0.00 143.50 -1.73 0 0 0 0
30DEC25 250.00 P 0.00 0.00 0.00 148.50 -1.77 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 153.50 -1.73 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 158.50 -1.57 0 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 163.50 -1.58 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 168.50 -1.57 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 173.50 -1.57 0 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 178.50 -1.56 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 183.50 -1.58 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 188.50 -1.63 0 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 193.50 -1.61 0 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 198.50 -1.60 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
29JAN26 75.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 880 0
29JAN26 77.50 P 0.21 0.21 0.21 0.04 -0.05 32 5 805 -5
29JAN26 80.00 P 0.28 0.28 0.27 0.07 -0.10 31 11 6,916 -11
29JAN26 82.50 P 0.43 0.43 0.43 0.14 -0.17 31 1 1,343 +1
29JAN26 85.00 P 0.60 0.60 0.47 0.28 -0.25 31 33 2,185 -13
29JAN26 87.50 P 0.80 0.81 0.68 0.50 -0.36 31 156 2,450 -71
29JAN26 90.00 P 1.10 1.23 0.94 0.83 -0.49 32 279 4,207 +38
29JAN26 92.50 P 1.61 1.65 1.40 1.30 -0.61 32 55 8,741 +40
29JAN26 95.00 P 2.22 2.49 1.93 1.95 -0.81 32 654 3,501 +155
29JAN26 97.50 P 2.92 3.36 2.72 2.72 -0.90 31 225 5,444 +31
29JAN26 100.00 P 4.33 4.35 3.70 3.75 -1.20 31 219 6,931 -52
29JAN26 102.50 P 5.56 5.59 5.02 4.89 -1.40 30 286 2,343 +98
29JAN26 105.00 P 7.55 7.55 6.53 6.53 -1.49 31 23 1,326 -20
29JAN26 107.50 P 8.50 8.50 8.50 8.17 -1.67 31 1 646 -1
29JAN26 110.00 P 10.59 10.60 10.59 10.09 -1.71 32 3 308 +2
29JAN26 112.50 P 0.00 0.00 0.00 12.16 -1.74 33 0 63 0
29JAN26 115.00 P 0.00 0.00 0.00 14.33 -1.78 34 0 77 0
29JAN26 117.50 P 0.00 0.00 0.00 16.58 -1.85 34 0 36 0
29JAN26 120.00 P 0.00 0.00 0.00 19.24 -1.40 40 0 110 0
29JAN26 122.50 P 21.82 21.84 21.82 21.63 -1.55 42 34 106 +34
29JAN26 125.00 P 0.00 0.00 0.00 23.92 -1.59 42 0 92 0
29JAN26 127.50 P 0.00 0.00 0.00 26.30 -1.55 42 0 246 0
29JAN26 130.00 P 0.00 0.00 0.00 28.73 -1.50 43 0 90 0
29JAN26 132.50 P 0.00 0.00 0.00 31.13 -1.43 43 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 33.67 -1.47 47 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.16 -1.40 49 0 2 0
29JAN26 140.00 P 38.82 38.82 38.82 38.68 -1.47 52 23 33 +23
29JAN26 142.50 P 0.00 0.00 0.00 41.16 -1.40 54 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 43.51 -1.62 48 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.16 -1.46 58 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 48.50 -1.62 0 0 2 0
29JAN26 152.50 P 0.00 0.00 0.00 51.16 -1.40 62 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 53.50 -1.62 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 56.01 -1.61 58 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 58.51 -1.60 60 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 61.00 -1.61 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 63.51 -1.65 63 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 66.00 -1.61 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 68.50 -1.68 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 71.15 -1.48 77 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 73.50 -1.63 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 76.15 -1.98 80 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 78.50 -1.61 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 110 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 35 0
26FEB26 75.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 390 0
26FEB26 77.50 P 0.50 0.50 0.50 0.20 -0.10 33 5 351 0
26FEB26 80.00 P 0.60 0.60 0.60 0.34 -0.14 33 8 1,562 0
26FEB26 82.50 P 0.86 0.88 0.80 0.55 -0.19 33 33 1,101 +2
26FEB26 85.00 P 1.19 1.21 1.00 0.84 -0.27 33 172 2,442 0
26FEB26 87.50 P 0.00 0.00 0.00 1.23 -0.36 33 0 6,238 0
26FEB26 90.00 P 2.01 2.02 2.01 1.75 -0.46 33 5 8,848 +3
26FEB26 92.50 P 2.37 2.37 2.37 2.32 -0.63 33 1 2,287 0
26FEB26 95.00 P 3.46 3.46 3.07 3.08 -0.72 33 22 4,979 +11
26FEB26 97.50 P 4.40 4.43 4.12 3.96 -1.02 32 108 3,383 -15
26FEB26 100.00 P 5.56 5.91 5.31 5.05 -1.16 32 408 5,555 +299
26FEB26 102.50 P 6.52 6.55 6.33 6.42 -1.10 33 219 1,961 +219
26FEB26 105.00 P 8.00 8.00 8.00 7.65 -1.51 32 1 490 +1
26FEB26 107.50 P 9.80 9.80 9.80 9.39 -1.53 33 1 91 +1
26FEB26 110.00 P 0.00 0.00 0.00 11.20 -1.18 33 0 165 0
26FEB26 112.50 P 0.00 0.00 0.00 13.06 -1.26 33 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 15.02 -1.32 33 0 8 0
26FEB26 117.50 P 0.00 0.00 0.00 17.10 -1.81 33 0 31 0
26FEB26 120.00 P 0.00 0.00 0.00 19.26 -1.96 33 0 150 0
26FEB26 122.50 P 0.00 0.00 0.00 21.95 -1.50 38 0 109 0
26FEB26 125.00 P 0.00 0.00 0.00 24.40 -1.30 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.77 -1.20 41 0 323 0
26FEB26 130.00 P 0.00 0.00 0.00 29.20 -1.17 43 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.43 -1.17 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.76 -1.38 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.25 -1.31 43 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.68 -1.47 44 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.16 -1.40 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 43.51 -1.62 41 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.16 -1.46 49 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 48.50 -1.62 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 51.16 -1.40 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 53.50 -1.62 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 56.01 -1.61 49 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 58.51 -1.60 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 61.00 -1.61 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 63.51 -1.65 54 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 66.00 -1.61 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 68.50 -1.68 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 71.15 -1.48 65 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 73.50 -1.63 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 76.15 -1.98 67 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 78.50 -1.61 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 158 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 40 0 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,092 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 683 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 496 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 3,548 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 -0.10 38 0 363 0
30MAR26 75.00 P 0.94 0.94 0.83 0.53 -0.12 38 7 10,620 0
30MAR26 77.50 P 1.12 1.13 1.12 0.77 -0.16 38 8 5,955 +7
30MAR26 80.00 P 1.34 1.44 1.32 1.07 -0.23 38 47 8,970 -32
30MAR26 82.50 P 1.74 1.84 1.74 1.45 -0.31 38 149 7,187 -103
30MAR26 85.00 P 2.19 2.21 2.07 1.96 -0.34 38 88 54,873 -30
30MAR26 87.50 P 2.62 2.62 2.54 2.57 -0.40 38 111 12,908 -1
30MAR26 90.00 P 3.62 3.62 3.20 3.22 -0.48 38 147 32,014 +53
30MAR26 92.50 P 4.18 4.18 4.18 3.92 -0.62 37 10 3,696 0
30MAR26 95.00 P 5.00 5.20 4.78 4.78 -0.74 37 42 18,519 +4
30MAR26 97.50 P 6.13 6.17 5.85 5.85 -0.81 37 45 8,352 -41
30MAR26 100.00 P 7.45 7.76 6.97 7.03 -0.89 37 85 23,207 -81
30MAR26 102.50 P 8.86 8.86 8.15 8.19 -1.17 36 72 6,554 +10
30MAR26 105.00 P 10.81 10.81 9.68 9.78 -1.19 37 295 26,150 -78
30MAR26 107.50 P 11.35 11.35 11.35 11.27 -1.41 37 2 1,619 0
30MAR26 110.00 P 13.90 13.92 13.90 12.97 -1.49 37 5 20,451 +4
30MAR26 112.50 P 0.00 0.00 0.00 14.79 -1.53 37 0 2,574 0
30MAR26 115.00 P 0.00 0.00 0.00 16.95 -0.93 39 0 5,910 0
30MAR26 117.50 P 0.00 0.00 0.00 18.83 -1.49 39 0 3,772 0
30MAR26 120.00 P 21.18 21.18 21.18 20.24 -1.90 35 10 7,621 -10
30MAR26 122.50 P 0.00 0.00 0.00 23.29 -1.00 41 0 3,407 0
30MAR26 125.00 P 0.00 0.00 0.00 25.20 -1.44 40 0 1,160 0
30MAR26 127.50 P 0.00 0.00 0.00 27.25 -1.77 40 0 1,942 0
30MAR26 130.00 P 0.00 0.00 0.00 29.87 -1.26 43 0 6,849 0
30MAR26 132.50 P 0.00 0.00 0.00 32.14 -1.22 43 0 152 0
30MAR26 135.00 P 0.00 0.00 0.00 34.52 -1.17 44 0 1,429 0
30MAR26 137.50 P 37.72 37.72 37.72 36.73 -1.44 43 30 791 -30
30MAR26 140.00 P 0.00 0.00 0.00 39.00 -1.23 43 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 41.51 -1.09 45 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 43.51 -1.62 37 0 116 0
30MAR26 147.50 P 0.00 0.00 0.00 46.16 -1.46 43 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 48.67 -1.45 45 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 51.36 -1.20 49 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 53.66 -1.46 47 0 36 0
30MAR26 157.50 P 0.00 0.00 0.00 56.16 -1.46 49 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 58.66 -1.45 50 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 61.15 -1.46 51 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 63.65 -1.51 53 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 66.15 -1.46 54 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 68.65 -1.53 55 0 18 0
30MAR26 172.50 P 0.00 0.00 0.00 71.32 -1.31 60 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 73.65 -1.48 58 0 4 0
30MAR26 177.50 P 0.00 0.00 0.00 76.15 -1.98 59 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 78.65 -1.46 60 0 8 0
30MAR26 182.50 P 0.00 0.00 0.00 81.15 -1.46 62 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 83.65 -1.48 63 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 86.00 -1.61 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 88.67 -1.39 66 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 91.00 -1.66 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 93.50 -1.58 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 96.47 -1.14 75 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 98.65 -1.42 69 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 103.64 -1.43 71 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 108.64 -1.41 73 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 113.50 -1.73 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 118.64 -1.43 77 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 123.64 -1.44 79 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 128.64 -1.44 81 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 133.50 -1.56 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 138.64 -1.59 84 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 143.50 -1.73 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 148.50 -1.77 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 153.50 -1.73 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 158.50 -1.57 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 163.50 -1.58 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 168.72 -1.35 97 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 173.50 -1.57 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 178.50 -1.56 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 183.50 -1.58 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 188.62 -1.51 99 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 193.50 -1.61 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 198.62 -1.48 102 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 208.50 -1.70 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 218.50 -1.50 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 118 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 4 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 -0.05 38 0 5 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.06 38 0 885 0
29JUN26 62.50 P 0.00 0.00 0.00 0.37 -0.07 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.52 -0.12 38 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.72 -0.15 38 0 619 0
29JUN26 70.00 P 1.36 1.36 1.36 0.99 -0.16 38 60 1,291 0
29JUN26 72.50 P 1.65 1.65 1.65 1.29 -0.23 38 2 418 0
29JUN26 75.00 P 0.00 0.00 0.00 1.69 -0.24 38 0 9,380 0
29JUN26 77.50 P 2.34 2.34 2.34 2.15 -0.31 38 5 825 +5
29JUN26 80.00 P 2.92 2.92 2.92 2.68 -0.24 39 2 9,616 +2
29JUN26 82.50 P 3.48 3.51 3.35 3.31 -0.38 39 17 1,929 0
29JUN26 85.00 P 0.00 0.00 0.00 3.94 -0.46 38 0 2,532 0
29JUN26 87.50 P 4.78 4.78 4.78 4.64 -0.55 38 3 1,366 0
29JUN26 90.00 P 5.59 5.59 5.59 5.47 -0.64 38 1,001 5,832 +999
29JUN26 92.50 P 6.71 6.71 6.50 6.38 -0.69 38 3 2,576 0
29JUN26 95.00 P 0.00 0.00 0.00 7.40 -0.78 37 0 9,935 0
29JUN26 97.50 P 0.00 0.00 0.00 8.53 -0.85 37 0 5,539 0
29JUN26 100.00 P 10.20 10.50 9.80 9.86 -0.79 38 687 12,300 -427
29JUN26 102.50 P 11.73 11.73 11.22 11.22 -0.95 38 2 3,964 0
29JUN26 105.00 P 13.20 13.20 12.57 12.57 -1.19 38 19 18,334 -14
29JUN26 107.50 P 0.00 0.00 0.00 14.11 -1.27 38 0 2,481 0
29JUN26 110.00 P 15.86 15.86 15.86 15.41 -1.85 37 5 10,669 -5
29JUN26 112.50 P 0.00 0.00 0.00 17.68 -1.31 39 0 1,036 0
29JUN26 115.00 P 20.62 20.62 20.62 19.06 -1.79 38 2 11,384 -2
29JUN26 117.50 P 0.00 0.00 0.00 21.56 -1.10 40 0 716 0
29JUN26 120.00 P 24.00 24.00 23.30 23.44 -1.22 41 3 5,871 -1
29JUN26 122.50 P 0.00 0.00 0.00 25.22 -1.47 40 0 1,088 0
29JUN26 125.00 P 0.00 0.00 0.00 27.27 -1.47 40 0 5,615 0
29JUN26 127.50 P 0.00 0.00 0.00 29.33 -1.54 41 0 995 0
29JUN26 130.00 P 0.00 0.00 0.00 31.38 -1.67 41 0 437 0
29JUN26 132.50 P 0.00 0.00 0.00 33.51 -1.73 41 0 770 0
29JUN26 135.00 P 0.00 0.00 0.00 35.86 -1.30 42 0 1,567 0
29JUN26 137.50 P 0.00 0.00 0.00 37.90 -1.32 41 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 40.12 -1.50 42 0 793 0
29JUN26 142.50 P 0.00 0.00 0.00 42.37 -1.46 42 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 44.69 -1.97 42 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 47.27 -1.18 44 0 15 0
29JUN26 150.00 P 0.00 0.00 0.00 49.26 -2.13 42 0 5,775 0
29JUN26 152.50 P 0.00 0.00 0.00 51.77 -1.31 43 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 54.12 -1.19 43 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 56.51 -1.12 44 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 58.78 -1.33 42 0 198 0
29JUN26 162.50 P 0.00 0.00 0.00 61.24 -1.37 43 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 63.71 -1.45 44 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 66.17 -1.69 44 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 68.74 -1.67 46 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 71.32 -1.58 48 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 73.65 -1.48 47 0 2 0
29JUN26 177.50 P 0.00 0.00 0.00 76.15 -1.98 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.65 -1.46 49 0 140 0
29JUN26 182.50 P 0.00 0.00 0.00 81.22 -1.39 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.80 -1.33 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 86.00 -1.61 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.67 -1.39 53 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 91.00 -1.66 0 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 93.65 -1.43 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 96.47 -1.14 60 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 98.65 -1.42 56 0 122 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 166 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.09 39 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 0.38 -0.11 39 0 88 0
29SEP26 57.50 P 0.00 0.00 0.00 0.52 -0.16 39 0 6 0
29SEP26 60.00 P 1.20 1.20 1.19 0.73 -0.16 39 7 149 -7
29SEP26 62.50 P 0.00 0.00 0.00 0.96 -0.23 39 0 39 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 -0.26 39 0 65 0
29SEP26 67.50 P 0.00 0.00 0.00 1.60 -0.32 39 0 152 0
29SEP26 70.00 P 0.00 0.00 0.00 2.00 -0.37 39 0 1,182 0
29SEP26 72.50 P 0.00 0.00 0.00 2.48 -0.43 39 0 8 0
29SEP26 75.00 P 3.07 3.07 3.07 3.02 -0.45 40 2 963 +2
29SEP26 77.50 P 0.00 0.00 0.00 3.63 -0.33 40 0 1,133 0
29SEP26 80.00 P 4.48 4.56 4.44 4.24 -0.39 39 6 2,987 -6
29SEP26 82.50 P 0.00 0.00 0.00 4.92 -0.53 39 0 2,420 0
29SEP26 85.00 P 5.92 5.92 5.80 5.67 -0.62 39 5 3,922 -5
29SEP26 87.50 P 0.00 0.00 0.00 6.51 -0.70 39 0 1,003 0
29SEP26 90.00 P 7.85 7.85 7.85 7.43 -1.32 38 1 2,264 -1
29SEP26 92.50 P 0.00 0.00 0.00 8.45 -0.82 38 0 1,639 0
29SEP26 95.00 P 10.02 10.02 10.02 9.55 -0.90 38 1 5,612 0
29SEP26 97.50 P 11.28 11.28 10.80 10.74 -0.93 38 3 1,902 0
29SEP26 100.00 P 12.68 12.68 12.60 12.03 -1.67 38 8 2,502 -8
29SEP26 102.50 P 0.00 0.00 0.00 13.39 -1.02 38 0 4,003 0
29SEP26 105.00 P 15.78 15.78 15.19 14.98 -0.97 39 5 1,247 -1
29SEP26 107.50 P 17.10 17.10 17.10 16.36 -1.22 39 30 582 -30
29SEP26 110.00 P 0.00 0.00 0.00 17.96 -1.26 39 0 1,210 0
29SEP26 112.50 P 0.00 0.00 0.00 19.61 -1.53 39 0 207 0
29SEP26 115.00 P 0.00 0.00 0.00 21.84 -1.14 40 0 552 0
29SEP26 117.50 P 0.00 0.00 0.00 23.66 -1.13 41 1 99 +1
29SEP26 120.00 P 0.00 0.00 0.00 25.22 -1.44 40 0 157 0
29SEP26 122.50 P 0.00 0.00 0.00 27.20 -1.55 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 29.42 -0.67 42 0 561 0
29SEP26 127.50 P 0.00 0.00 0.00 31.13 -1.65 41 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 33.51 -1.16 42 0 389 0
29SEP26 132.50 P 0.00 0.00 0.00 35.22 -1.57 41 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 37.29 -1.70 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.40 -1.62 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.54 -1.56 42 0 2 0
29SEP26 142.50 P 0.00 0.00 0.00 43.70 -1.67 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.89 -1.19 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.09 -1.21 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.63 -1.06 44 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 52.55 -1.42 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.08 -1.12 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.09 -1.46 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 59.34 -1.34 42 0 0 0
30DEC26 72.50 P 3.78 3.82 3.78 3.57 -0.41 40 11 21 +1
30DEC26 75.00 P 4.30 4.30 4.30 4.20 -0.31 40 4 68 +4
30DEC26 77.50 P 5.06 5.06 5.06 4.82 -0.69 39 1 47 0
30DEC26 80.00 P 5.65 5.65 5.61 5.51 -0.65 39 1,004 2,252 +962
30DEC26 82.50 P 0.00 0.00 0.00 6.28 -0.60 39 0 173 0
30DEC26 85.00 P 7.37 7.47 7.24 7.10 -0.69 39 37 257 +37
30DEC26 87.50 P 8.37 8.37 8.37 8.04 -0.78 39 20 184 +20
30DEC26 90.00 P 9.48 9.48 9.19 9.07 -1.40 39 104 229 -36
30DEC26 92.50 P 10.30 10.30 10.30 10.11 -0.85 39 1 33 0
30DEC26 95.00 P 0.00 0.00 0.00 11.26 -1.35 39 0 229 0
30DEC26 97.50 P 12.80 12.80 12.80 12.50 -0.92 39 1 333 -1
30DEC26 100.00 P 14.45 14.45 14.45 13.81 -1.28 39 50 1,148 +50
30DEC26 102.50 P 0.00 0.00 0.00 15.21 -1.05 39 0 136 0
30DEC26 105.00 P 16.73 16.73 16.73 16.56 -1.08 39 2 35 0
30DEC26 107.50 P 0.00 0.00 0.00 18.16 -1.18 39 0 30 0
30DEC26 110.00 P 20.10 20.10 20.10 19.74 -1.13 39 10 223 +10
30DEC26 112.50 P 0.00 0.00 0.00 21.38 -1.24 39 0 92 0
30DEC26 115.00 P 23.78 23.78 23.78 23.08 -1.27 39 30 30 +30
30DEC26 117.50 P 0.00 0.00 0.00 25.32 -0.76 41 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 27.16 -1.43 41 1 16 +1
30DEC26 122.50 P 0.00 0.00 0.00 28.76 -1.34 40 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.67 -1.40 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 32.61 -1.43 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.47 -1.53 41 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 36.55 -1.53 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 38.62 -1.53 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 40.67 -1.55 41 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 42.93 -1.44 42 0 0 0
30DEC26 142.50 P 45.00 45.00 45.00 44.84 -1.60 42 1 1 +1
30DEC26 145.00 P 0.00 0.00 0.00 47.00 -1.59 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 49.09 -1.70 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.27 -1.71 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.46 -1.73 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.66 -1.75 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 57.89 -1.35 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 60.18 -1.34 42 0 4 0
TOTAL PUT 19,450 845,939 +2,018
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 16.23
30DEC25 6.75 C 0.00 0.00 0.00 9.49 -0.33 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 9.24 -0.33 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 8.99 -0.33 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 8.74 -0.33 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 8.49 -0.33 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 8.24 -0.33 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 7.99 -0.33 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 7.74 -0.33 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 7.49 -0.34 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.24 -0.34 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.00 -0.33 97 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 6.75 -0.33 92 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 6.50 -0.33 86 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.25 -0.33 82 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 5.75 -0.33 72 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.25 -0.33 62 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 4.75 -0.33 53 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.25 -0.33 41 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 3.75 -0.33 0 0 35 0
30DEC25 13.00 C 0.00 0.00 0.00 3.25 -0.33 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 2.75 -0.33 0 0 49 0
30DEC25 14.00 C 0.00 0.00 0.00 2.26 -0.33 31 0 48 0
30DEC25 14.50 C 0.00 0.00 0.00 1.76 -0.33 24 0 30 0
30DEC25 15.00 C 0.00 0.00 0.00 1.30 -0.31 27 0 144 0
30DEC25 15.50 C 0.00 0.00 0.00 0.86 -0.31 25 0 186 0
30DEC25 16.00 C 0.00 0.00 0.00 0.52 -0.24 25 0 1,100 0
30DEC25 16.50 C 0.43 0.43 0.43 0.28 -0.19 26 2 135 0
30DEC25 17.00 C 0.23 0.23 0.23 0.14 -0.12 27 23 347 -19
30DEC25 17.50 C 0.00 0.00 0.00 0.06 -0.08 27 0 82 0
30DEC25 18.00 C 0.04 0.04 0.04 0.02 -0.04 26 5 78 +5
30DEC25 18.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.50 -0.35 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.25 -0.35 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.75 -0.36 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.28 -0.33 41 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.78 -0.33 33 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.28 -0.33 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.76 -0.36 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.25 -0.34 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.81 -0.32 28 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.34 -0.32 28 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.90 -0.30 28 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 1.50 -0.27 29 0 65 0
29JAN26 15.50 C 0.00 0.00 0.00 1.12 -0.27 27 0 106 0
29JAN26 16.00 C 1.01 1.01 1.01 0.83 -0.19 28 23 1,500 0
29JAN26 16.50 C 0.00 0.00 0.00 0.59 -0.15 28 0 3 0
29JAN26 17.00 C 0.00 0.00 0.00 0.40 -0.13 28 0 80 0
29JAN26 17.50 C 0.00 0.00 0.00 0.28 -0.10 29 0 13 0
29JAN26 18.00 C 0.22 0.22 0.22 0.18 -0.07 29 3 16 +3
29JAN26 18.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JAN26 19.50 C 0.05 0.05 0.05 0.04 -0.02 29 120 97 -23
29JAN26 20.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.80 -0.33 24 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.30 -0.33 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.81 -0.33 30 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.30 -0.35 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.80 -0.33 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.33 -0.32 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.88 -0.32 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.44 -0.31 28 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 -0.30 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.64 -0.28 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.31 -0.21 28 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.05 -0.16 29 0 30 0
26FEB26 16.50 C 0.00 0.00 0.00 0.78 -0.17 28 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.59 -0.14 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.43 -0.13 28 0 0 0
26FEB26 18.00 C 0.38 0.38 0.38 0.31 -0.12 29 100 65 -35
26FEB26 18.50 C 0.00 0.00 0.00 0.21 -0.10 28 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 9.54 -0.33 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 9.30 -0.33 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 9.05 -0.33 51 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 8.80 -0.33 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.55 -0.33 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.31 -0.33 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.06 -0.33 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.81 -0.33 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.56 -0.33 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 -0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.07 -0.33 38 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.82 -0.33 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.57 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.33 -0.33 36 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.83 -0.33 28 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.36 -0.31 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.87 -0.29 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.39 -0.29 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.92 -0.29 32 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.46 -0.29 31 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.06 -0.25 33 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.61 -0.28 31 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.23 -0.27 31 0 25 0
30MAR26 15.00 C 0.00 0.00 0.00 1.88 -0.25 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.57 -0.22 31 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 1.29 -0.21 31 0 3 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 -0.18 31 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.84 -0.16 31 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.67 -0.14 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.53 -0.13 31 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 0.42 -0.10 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.08 31 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.25 -0.07 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.35 -0.33 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.10 -0.33 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.85 -0.33 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.61 -0.33 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.36 -0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.12 -0.33 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.87 -0.33 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 -0.32 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.42 -0.29 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.94 -0.31 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.47 -0.30 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.01 -0.29 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.57 -0.28 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.13 -0.28 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.70 -0.28 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.33 -0.25 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.94 -0.17 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.51 -0.24 31 0 40 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 -0.22 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.90 -0.19 31 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 1.64 -0.18 31 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.40 -0.16 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.01 -0.13 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.88 -0.08 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 -0.09 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.62 -0.08 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.42 -0.07 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.64 -0.33 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.42 -0.31 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.94 -0.32 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.48 -0.32 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 -0.31 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.64 -0.28 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.23 -0.28 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.87 -0.25 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.50 -0.23 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.15 -0.22 33 0 100 0
29SEP26 14.50 C 0.00 0.00 0.00 2.84 -0.23 33 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 -0.23 33 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 -0.21 33 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 -0.20 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 1.82 -0.12 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 -0.17 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 -0.16 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.23 -0.19 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.10 -0.16 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 -0.13 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.15 -0.30 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.30 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.38 -0.29 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.02 -0.29 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.69 -0.28 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 -0.26 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.00 -0.35 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.73 -0.33 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 -0.23 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.26 -0.30 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 -0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 -0.21 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.69 -0.23 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.23 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 -0.20 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.19 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.12 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.10 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 -0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.08 33 0 0 0
TOTAL CALL 276 5,741 -69
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 426 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 427 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
30DEC25 15.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 495 0
30DEC25 15.50 P 0.12 0.12 0.12 0.12 +0.03 26 3 137 -3
30DEC25 16.00 P 0.17 0.17 0.17 0.28 +0.08 26 23 102 -23
30DEC25 16.50 P 0.48 0.48 0.48 0.54 +0.15 27 9 226 -9
30DEC25 17.00 P 0.64 0.65 0.64 0.91 +0.21 28 46 89 +46
30DEC25 17.50 P 0.00 0.00 0.00 1.31 +0.23 27 0 29 0
30DEC25 18.00 P 0.00 0.00 0.00 1.78 +0.30 27 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 2.27 +0.32 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 2.77 +0.33 0 0 0 0
30DEC25 19.50 P 2.90 2.90 2.90 3.29 +0.35 47 5 0 -5
30DEC25 20.00 P 0.00 0.00 0.00 3.85 +0.41 65 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.85 +0.41 76 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.88 +0.44 92 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.88 +0.39 102 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.88 +0.44 111 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JAN26 13.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 12 0
29JAN26 14.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 55 0
29JAN26 15.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 400 0
29JAN26 15.50 P 0.00 0.00 0.00 0.35 +0.08 29 0 140 0
29JAN26 16.00 P 0.00 0.00 0.00 0.54 +0.10 28 0 358 0
29JAN26 16.50 P 0.00 0.00 0.00 0.81 +0.15 29 0 240 0
29JAN26 17.00 P 0.00 0.00 0.00 1.14 +0.20 30 0 60 0
29JAN26 17.50 P 0.00 0.00 0.00 1.48 +0.20 28 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.88 +0.26 28 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.32 +0.28 28 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.84 +0.35 34 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.33 +0.37 37 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.85 +0.35 43 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.85 +0.41 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.88 +0.44 60 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.88 +0.39 66 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.20 +0.03 28 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 0.33 +0.06 29 0 20 0
26FEB26 15.50 P 0.00 0.00 0.00 0.49 +0.07 28 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 0.71 +0.11 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.94 +0.10 28 0 245 0
26FEB26 17.00 P 1.22 1.22 1.22 1.22 +0.10 27 15 45 +15
26FEB26 17.50 P 0.00 0.00 0.00 1.59 +0.15 28 0 30 0
26FEB26 18.00 P 0.00 0.00 0.00 1.97 +0.22 28 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.39 +0.25 28 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.84 +0.28 28 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.35 +0.34 33 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.85 +0.32 36 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.85 +0.35 42 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.88 +0.44 50 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.88 +0.39 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 3 0
30MAR26 13.50 P 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.26 +0.05 31 0 6 0
30MAR26 14.50 P 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.52 +0.08 31 0 50 0
30MAR26 15.50 P 0.00 0.00 0.00 0.70 +0.09 31 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.92 +0.11 31 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 1.18 +0.15 31 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.48 +0.18 31 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 1.80 +0.19 31 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.16 +0.22 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.54 +0.23 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.94 +0.24 30 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.37 +0.25 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.86 +0.24 32 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.85 +0.32 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 +0.38 43 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 +0.39 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.88 +0.44 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 100 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 50 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 +0.08 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 +0.09 31 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.73 +0.09 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
29JUN26 15.50 P 1.00 1.00 1.00 1.13 +0.10 30 3 3 +3
29JUN26 16.00 P 0.00 0.00 0.00 1.35 +0.10 30 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 1.67 +0.18 31 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 1.98 +0.21 31 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.29 +0.21 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.61 +0.20 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 +0.19 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.35 +0.19 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 +0.22 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.17 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.98 +0.18 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.88 +0.20 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.88 +0.30 30 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.88 +0.37 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.34 +0.04 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 +0.05 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 +0.06 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 +0.06 33 0 70 0
29SEP26 14.50 P 0.00 0.00 0.00 1.06 +0.08 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 +0.10 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.50 +0.11 33 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.76 +0.13 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 +0.14 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.36 +0.15 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.64 +0.12 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 +0.13 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.38 +0.18 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.71 +0.14 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.10 +0.15 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 +0.21 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.34 +0.19 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 +0.18 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 +0.14 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.04 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 +0.05 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.05 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 +0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 +0.07 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.98 +0.11 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.26 +0.11 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.56 +0.12 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.86 +0.11 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.12 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.58 +0.16 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.97 +0.20 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.29 +0.12 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 +0.15 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 +0.29 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.28 +0.24 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 +0.26 33 0 0 0
TOTAL PUT 104 5,074 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 42.18
12DEC25 31.00 C 0.00 0.00 0.00 11.27 +0.41 326 0 0 0
12DEC25 32.00 C 0.00 0.00 0.00 10.27 +0.41 297 0 0 0
12DEC25 33.00 C 0.00 0.00 0.00 9.27 +0.41 269 0 0 0
12DEC25 34.00 C 0.00 0.00 0.00 8.27 +0.41 242 0 0 0
12DEC25 35.00 C 0.00 0.00 0.00 7.27 +0.41 214 0 0 0
12DEC25 36.00 C 0.00 0.00 0.00 6.27 +0.41 188 0 0 0
12DEC25 37.00 C 0.00 0.00 0.00 5.27 +0.40 161 0 0 0
12DEC25 38.00 C 3.98 3.98 3.98 4.27 +0.40 134 33 6 -25
12DEC25 39.00 C 2.90 2.90 2.90 3.28 +0.34 111 1 4 0
12DEC25 40.00 C 1.97 2.53 1.75 2.29 +0.36 85 31 230 +5
12DEC25 41.00 C 1.09 1.48 0.86 1.33 +0.24 62 157 524 -47
12DEC25 42.00 C 0.48 0.66 0.29 0.48 +0.01 43 2,379 1,631 -613
12DEC25 43.00 C 0.18 0.21 0.10 0.10 -0.08 42 1,052 1,646 -222
12DEC25 44.00 C 0.06 0.07 0.03 0.01 -0.05 42 383 1,181 -58
12DEC25 45.00 C 0.02 0.02 0.01 0.01 -0.01 60 75 982 -1
12DEC25 46.00 C 0.01 0.01 0.01 0.01 0.00 76 470 738 -81
12DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 273 0
12DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 412 0
12DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 123 0 297 0
12DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 565 0
12DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 170 0 49 0
12DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
19DEC25 32.00 C 0.00 0.00 0.00 10.30 +0.44 107 0 0 0
19DEC25 33.00 C 0.00 0.00 0.00 9.31 +0.45 99 0 0 0
19DEC25 34.00 C 8.26 8.26 8.26 8.41 +0.55 103 2 2 0
19DEC25 35.00 C 0.00 0.00 0.00 7.27 +0.41 72 0 0 0
19DEC25 36.00 C 0.00 0.00 0.00 6.27 +0.41 62 0 0 0
19DEC25 37.00 C 0.00 0.00 0.00 5.27 +0.40 53 0 0 0
19DEC25 38.00 C 0.00 0.00 0.00 4.27 +0.38 44 30 30 +30
19DEC25 39.00 C 0.00 0.00 0.00 3.31 +0.36 40 0 0 0
19DEC25 40.00 C 2.08 2.14 2.08 2.49 +0.24 42 3 3 +3
19DEC25 41.00 C 1.59 1.77 1.41 1.64 +0.14 37 38 44 +1
19DEC25 42.00 C 0.96 1.12 0.81 1.02 +0.05 36 174 323 -32
19DEC25 43.00 C 0.61 0.70 0.49 0.60 -0.01 37 1,133 803 +380
19DEC25 44.00 C 0.39 0.41 0.30 0.34 -0.03 38 477 330 +174
19DEC25 45.00 C 0.22 0.25 0.18 0.18 -0.04 39 290 357 +171
19DEC25 46.00 C 0.16 0.16 0.13 0.10 -0.03 41 108 183 +63
19DEC25 47.00 C 0.10 0.11 0.10 0.05 -0.03 42 30 194 +27
19DEC25 48.00 C 0.06 0.07 0.06 0.03 -0.02 44 35 127 +35
19DEC25 49.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 74 0
19DEC25 50.00 C 0.03 0.03 0.03 0.01 -0.01 48 40 58 +40
19DEC25 52.50 C 0.02 0.02 0.02 0.01 0.00 60 1 1 +1
19DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 22.86 +0.46 183 0 12,494 0
30DEC25 20.00 C 0.00 0.00 0.00 22.27 +0.46 152 0 1,509 0
30DEC25 21.00 C 0.00 0.00 0.00 21.28 +0.40 146 0 13 0
30DEC25 22.00 C 0.00 0.00 0.00 20.28 +0.40 137 0 7 0
30DEC25 23.00 C 0.00 0.00 0.00 19.28 +0.40 128 0 78 0
30DEC25 24.00 C 0.00 0.00 0.00 18.29 +0.42 122 0 40 0
30DEC25 25.00 C 0.00 0.00 0.00 17.33 +0.45 123 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 16.29 +0.40 106 0 600 0
30DEC25 27.00 C 0.00 0.00 0.00 15.30 +0.40 100 0 1,381 0
30DEC25 28.00 C 0.00 0.00 0.00 14.30 +0.40 93 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 13.30 +0.40 86 0 3 0
30DEC25 30.00 C 0.00 0.00 0.00 12.31 +0.40 80 0 494 0
30DEC25 31.00 C 0.00 0.00 0.00 11.30 +0.29 72 0 12,107 0
30DEC25 32.00 C 0.00 0.00 0.00 10.32 +0.40 68 0 584 0
30DEC25 33.00 C 9.34 9.34 9.28 9.31 +0.36 60 100 1,016 0
30DEC25 34.00 C 0.00 0.00 0.00 8.41 +0.46 64 0 901 0
30DEC25 35.00 C 7.40 7.46 7.40 7.27 +0.40 41 4 1,426 -2
30DEC25 36.00 C 0.00 0.00 0.00 6.27 +0.37 35 0 2,173 0
30DEC25 37.00 C 5.13 5.13 5.10 5.31 +0.20 35 40 2,216 +10
30DEC25 38.00 C 4.20 4.20 4.00 4.37 +0.44 34 51 4,322 -50
30DEC25 39.00 C 3.29 3.30 3.29 3.48 +0.26 33 40 1,873 -41
30DEC25 40.00 C 2.65 2.88 2.29 2.70 +0.21 34 551 7,098 -246
30DEC25 41.00 C 1.82 2.05 1.65 1.94 +0.12 32 237 6,863 -122
30DEC25 42.00 C 1.32 1.48 1.10 1.34 +0.06 31 941 5,884 +24
30DEC25 43.00 C 0.90 1.01 0.75 0.90 0.00 31 1,514 7,090 +355
30DEC25 44.00 C 0.56 0.68 0.52 0.60 -0.02 32 1,083 7,496 +181
30DEC25 45.00 C 0.42 0.47 0.36 0.38 -0.04 33 2,241 16,278 +160
30DEC25 46.00 C 0.35 0.35 0.26 0.23 -0.05 33 372 13,064 -20
30DEC25 47.00 C 0.22 0.24 0.21 0.14 -0.05 34 825 28,428 +19
30DEC25 48.00 C 0.18 0.19 0.15 0.09 -0.04 35 267 17,183 -35
30DEC25 49.00 C 0.13 0.14 0.13 0.05 -0.04 35 66 5,774 -55
30DEC25 50.00 C 0.11 0.12 0.10 0.03 -0.03 36 229 36,094 +106
30DEC25 52.50 C 0.06 0.06 0.06 0.01 -0.02 38 95 9,143 +45
30DEC25 55.00 C 0.04 0.04 0.04 0.01 0.00 46 40 21,925 +20
30DEC25 57.50 C 0.02 0.02 0.02 0.01 0.00 52 192 16,717 +188
30DEC25 60.00 C 0.01 0.03 0.01 0.01 0.00 59 102 24,712 +98
30DEC25 62.50 C 0.01 0.02 0.01 0.01 0.00 65 63 9,096 +38
30DEC25 65.00 C 0.01 0.01 0.01 0.01 0.00 70 40 14,851 -40
30DEC25 67.50 C 0.01 0.01 0.01 0.01 0.00 76 28 6,061 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7,743 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 11,602 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5,087 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,288 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14,436 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,081 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 326 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 115 0 947 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 280 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 123 0 271 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 35 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,456 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 103 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,595 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 171 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,800 0
29JAN26 29.00 C 0.00 0.00 0.00 13.46 +0.51 62 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.48 +0.38 58 0 13 0
29JAN26 31.00 C 0.00 0.00 0.00 11.51 +0.50 55 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 10.53 +0.48 51 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.50 +0.41 45 0 19 0
29JAN26 34.00 C 0.00 0.00 0.00 8.59 +0.45 45 0 1 -2
29JAN26 35.00 C 0.00 0.00 0.00 7.67 +0.46 43 0 34 0
29JAN26 36.00 C 0.00 0.00 0.00 6.60 +0.31 35 0 31 0
29JAN26 37.00 C 0.00 0.00 0.00 5.73 +0.12 35 0 570 0
29JAN26 38.00 C 4.78 5.00 4.53 5.06 +0.26 38 4 801 -1
29JAN26 39.00 C 4.25 4.30 4.25 4.21 +0.27 36 11 347 +9
29JAN26 40.00 C 3.27 3.60 3.27 3.49 +0.22 35 20 2,145 +15
29JAN26 41.00 C 2.80 2.80 2.55 2.80 +0.12 33 21 1,554 +2
29JAN26 42.00 C 2.17 2.35 2.00 2.28 +0.11 34 290 3,208 +31
29JAN26 43.00 C 1.72 1.91 1.63 1.82 +0.07 34 1,961 3,636 +1,222
29JAN26 44.00 C 1.43 1.55 1.30 1.45 +0.04 34 296 5,898 +69
29JAN26 45.00 C 1.16 1.23 1.04 1.14 +0.02 34 169 5,351 -12
29JAN26 46.00 C 0.93 1.01 0.86 0.88 -0.01 34 425 8,750 +227
29JAN26 47.00 C 0.79 0.80 0.76 0.68 -0.02 35 62 4,601 +7
29JAN26 48.00 C 0.65 0.68 0.58 0.52 -0.03 35 30 1,456 -2
29JAN26 49.00 C 0.50 0.55 0.50 0.39 -0.04 35 237 1,795 +73
29JAN26 50.00 C 0.45 0.46 0.40 0.29 -0.05 35 128 6,732 +42
29JAN26 52.50 C 0.27 0.31 0.25 0.14 -0.04 36 1,056 2,173 -215
29JAN26 55.00 C 0.20 0.21 0.20 0.07 -0.03 37 6 6,563 -1
29JAN26 57.50 C 0.15 0.15 0.15 0.04 -0.02 38 120 3,181 0
29JAN26 60.00 C 0.13 0.13 0.11 0.02 -0.01 39 13 14,041 -3
29JAN26 62.50 C 0.08 0.11 0.08 0.01 -0.01 40 29 4,434 +29
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,781 0
29JAN26 67.50 C 0.05 0.05 0.05 0.01 0.00 47 12 5,630 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,079 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
26FEB26 29.00 C 0.00 0.00 0.00 13.60 +0.48 53 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.64 +0.49 51 0 61 0
26FEB26 31.00 C 0.00 0.00 0.00 11.65 +0.46 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.72 +0.48 46 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.75 +0.43 42 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.78 +0.28 39 0 1 0
26FEB26 35.00 C 0.00 0.00 0.00 7.74 +0.22 34 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 6.89 +0.26 34 0 5 0
26FEB26 37.00 C 0.00 0.00 0.00 6.08 +0.23 34 0 268 0
26FEB26 38.00 C 0.00 0.00 0.00 5.31 +0.20 34 0 1,070 0
26FEB26 39.00 C 4.55 4.55 4.55 4.60 +0.05 33 2 275 +2
26FEB26 40.00 C 0.00 0.00 0.00 3.95 +0.15 33 0 2,207 0
26FEB26 41.00 C 3.24 3.32 3.24 3.38 +0.16 34 10 2,386 +5
26FEB26 42.00 C 2.64 2.95 2.64 2.87 +0.12 34 79 3,300 +27
26FEB26 43.00 C 2.18 2.49 2.18 2.43 +0.13 34 35 1,322 +4
26FEB26 44.00 C 1.95 2.00 1.95 2.04 +0.08 34 26 3,156 +16
26FEB26 45.00 C 1.58 1.75 1.55 1.70 +0.04 34 85 13,992 +27
26FEB26 46.00 C 1.40 1.40 1.40 1.41 +0.02 35 15 2,653 +15
26FEB26 47.00 C 1.27 1.27 1.13 1.17 +0.01 35 12 725 0
26FEB26 48.00 C 1.05 1.09 0.97 0.96 0.00 35 720 1,126 +405
26FEB26 49.00 C 0.90 0.90 0.90 0.79 -0.01 35 7 1,206 +3
26FEB26 50.00 C 0.77 0.77 0.76 0.65 -0.01 36 42 1,857 +42
26FEB26 52.50 C 0.55 0.55 0.50 0.39 -0.03 36 14 1,426 +1
26FEB26 55.00 C 0.37 0.40 0.37 0.23 -0.03 37 135 1,650 -98
26FEB26 57.50 C 0.29 0.29 0.29 0.14 -0.03 37 60 1,784 0
26FEB26 60.00 C 0.00 0.00 0.00 0.09 -0.02 38 7 224 -7
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 513 0
26FEB26 65.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 105 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 22.52 +0.51 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.53 +0.50 70 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.55 +0.50 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.57 +0.49 64 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.60 +0.49 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.66 +0.53 60 0 10,805 0
30MAR26 26.00 C 0.00 0.00 0.00 16.59 +0.41 52 0 7 0
30MAR26 27.00 C 0.00 0.00 0.00 15.70 +0.48 54 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 14.71 +0.45 50 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 13.81 +0.50 50 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 12.78 +0.41 45 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 11.91 +0.46 45 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.02 +0.48 44 0 32 0
30MAR26 33.00 C 0.00 0.00 0.00 10.03 +0.37 41 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 9.24 +0.44 41 0 250 0
30MAR26 35.00 C 8.25 8.25 8.25 8.39 +0.41 40 45 22,666 -45
30MAR26 36.00 C 0.00 0.00 0.00 7.56 +0.29 39 0 3,207 0
30MAR26 37.00 C 6.56 6.56 6.56 6.60 +0.10 35 55 3,022 -55
30MAR26 38.00 C 0.00 0.00 0.00 5.89 +0.09 35 0 1,646 0
30MAR26 39.00 C 0.00 0.00 0.00 5.23 +0.02 35 0 1,217 0
30MAR26 40.00 C 4.50 4.67 4.50 4.68 +0.14 36 1,169 9,071 +928
30MAR26 41.00 C 3.79 4.03 3.79 4.12 +0.24 36 145 3,191 +145
30MAR26 42.00 C 3.45 3.64 3.39 3.57 +0.10 35 286 5,618 +101
30MAR26 43.00 C 2.89 2.89 2.89 3.12 +0.14 36 90 4,824 0
30MAR26 44.00 C 2.65 2.65 2.58 2.75 +0.09 36 8 4,187 0
30MAR26 45.00 C 2.89 2.89 2.27 2.42 +0.06 36 110 10,343 +1
30MAR26 46.00 C 0.00 0.00 0.00 2.12 +0.06 37 0 1,924 0
30MAR26 47.00 C 1.82 1.89 1.82 1.85 +0.06 37 505 3,669 +197
30MAR26 48.00 C 1.57 1.65 1.52 1.62 +0.06 37 33 9,486 +11
30MAR26 49.00 C 0.00 0.00 0.00 1.41 +0.05 38 0 8,969 0
30MAR26 50.00 C 1.29 1.33 1.18 1.24 +0.06 38 84 22,190 +66
30MAR26 52.50 C 0.93 0.99 0.90 0.89 +0.05 39 1,578 10,756 +628
30MAR26 55.00 C 0.72 0.75 0.69 0.64 +0.05 40 132 26,898 +101
30MAR26 57.50 C 0.54 0.57 0.54 0.47 +0.05 41 17 8,269 +17
30MAR26 60.00 C 0.33 0.47 0.33 0.35 +0.05 42 309 24,653 +103
30MAR26 62.50 C 0.34 0.34 0.34 0.26 +0.04 43 1 5,831 -1
30MAR26 65.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 8,940 0
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.04 45 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 14,051 0
30MAR26 72.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 3,667 0
30MAR26 75.00 C 0.17 0.17 0.17 0.08 +0.02 47 5 3,403 +5
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 5,916 0
30MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.03 51 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 432 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 802 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,687 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,603 0
29JUN26 20.00 C 0.00 0.00 0.00 22.77 +0.45 61 0 26 0
29JUN26 21.00 C 0.00 0.00 0.00 21.82 +0.47 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.87 +0.47 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.92 +0.47 55 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 18.98 +0.48 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.03 +0.47 51 0 152 0
29JUN26 26.00 C 0.00 0.00 0.00 17.09 +0.47 49 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 16.16 +0.46 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.27 +0.48 46 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 14.34 +0.44 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 13.42 +0.23 42 0 4 0
29JUN26 31.00 C 12.58 12.58 12.58 12.62 +0.45 43 35 75 +35
29JUN26 32.00 C 0.00 0.00 0.00 11.76 +0.38 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.94 +0.37 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.09 +0.33 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 9.38 +0.38 39 0 26 0
29JUN26 36.00 C 0.00 0.00 0.00 8.59 +0.30 38 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 7.95 +0.28 38 0 18 0
29JUN26 38.00 C 6.80 7.20 6.80 7.10 +0.16 36 1,252 2,846 0
29JUN26 39.00 C 0.00 0.00 0.00 6.50 +0.15 36 0 60 0
29JUN26 40.00 C 5.70 5.85 5.70 6.03 +0.22 37 6 1,188 -6
29JUN26 41.00 C 0.00 0.00 0.00 5.41 -0.03 36 0 452 0
29JUN26 42.00 C 4.80 4.90 4.80 5.00 +0.08 36 154 1,408 +104
29JUN26 43.00 C 4.61 4.62 4.61 4.57 +0.09 37 2 1,734 -2
29JUN26 44.00 C 0.00 0.00 0.00 4.11 +0.10 36 0 1,526 0
29JUN26 45.00 C 3.67 3.87 3.67 3.82 +0.15 37 14 11,327 +5
29JUN26 46.00 C 0.00 0.00 0.00 3.48 +0.13 37 0 1,000 0
29JUN26 47.00 C 0.00 0.00 0.00 3.17 +0.04 37 0 1,209 0
29JUN26 48.00 C 0.00 0.00 0.00 2.91 +0.04 38 0 4,256 0
29JUN26 49.00 C 0.00 0.00 0.00 2.67 +0.04 38 0 1,013 0
29JUN26 50.00 C 2.41 2.50 2.41 2.47 +0.06 38 1,278 21,582 +658
29JUN26 52.50 C 1.92 2.03 1.83 1.99 +0.05 39 380 4,202 +342
29JUN26 55.00 C 1.60 1.60 1.60 1.63 +0.06 40 2,609 12,802 +2,600
29JUN26 57.50 C 0.00 0.00 0.00 1.35 +0.08 41 0 4,547 0
29JUN26 60.00 C 1.06 1.17 1.06 1.12 +0.08 42 227 22,982 -53
29JUN26 62.50 C 0.00 0.00 0.00 0.95 +0.09 43 0 4,386 0
29JUN26 65.00 C 0.00 0.00 0.00 0.79 +0.08 43 0 14,789 0
29JUN26 67.50 C 0.00 0.00 0.00 0.69 +0.09 44 0 2,992 0
29JUN26 70.00 C 0.59 0.59 0.59 0.60 +0.10 45 100 15,082 0
29JUN26 72.50 C 0.00 0.00 0.00 0.52 +0.09 46 0 1,387 0
29JUN26 75.00 C 0.00 0.00 0.00 0.46 +0.09 47 0 1,612 0
29JUN26 77.50 C 0.00 0.00 0.00 0.42 +0.10 48 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 +0.10 49 0 1,334 0
29JUN26 82.50 C 0.00 0.00 0.00 0.34 +0.10 50 0 1,095 0
29JUN26 85.00 C 0.00 0.00 0.00 0.31 +0.10 51 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.29 +0.10 52 0 300 0
29JUN26 90.00 C 0.00 0.00 0.00 0.27 +0.10 53 0 220 0
29JUN26 92.50 C 0.00 0.00 0.00 0.25 +0.09 53 0 132 0
29JUN26 95.00 C 0.00 0.00 0.00 0.24 +0.10 54 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.22 +0.09 55 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.21 +0.09 56 0 409 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 +0.09 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 +0.09 58 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.09 58 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.09 59 0 476 0
29SEP26 20.00 C 0.00 0.00 0.00 23.09 +0.44 57 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 22.16 +0.35 55 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 21.22 +0.46 53 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 20.30 +0.46 51 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 19.38 +0.44 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.47 +0.46 48 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 17.56 +0.44 46 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 16.67 +0.43 45 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 15.88 +0.49 45 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 14.96 +0.42 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.18 +0.46 43 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 13.30 +0.38 41 0 88 0
29SEP26 32.00 C 0.00 0.00 0.00 12.56 +0.43 41 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 11.79 +0.38 40 0 71 0
29SEP26 34.00 C 0.00 0.00 0.00 11.05 +0.38 40 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 10.39 +0.16 40 0 34 0
29SEP26 36.00 C 0.00 0.00 0.00 9.66 +0.36 39 0 3 0
29SEP26 37.00 C 0.00 0.00 0.00 9.01 +0.34 39 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 8.43 +0.36 39 0 1,138 0
29SEP26 39.00 C 0.00 0.00 0.00 7.85 +0.35 38 0 156 0
29SEP26 40.00 C 0.00 0.00 0.00 7.11 +0.17 37 0 694 0
29SEP26 41.00 C 0.00 0.00 0.00 6.74 +0.18 38 0 631 0
29SEP26 42.00 C 0.00 0.00 0.00 6.21 +0.13 37 0 631 0
29SEP26 43.00 C 0.00 0.00 0.00 5.82 +0.36 38 0 482 0
29SEP26 44.00 C 0.00 0.00 0.00 5.36 +0.13 37 0 2,358 0
29SEP26 45.00 C 4.88 5.00 4.88 4.99 +0.11 37 3 2,080 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.65 +0.07 38 0 1,406 0
29SEP26 47.00 C 0.00 0.00 0.00 4.34 +0.09 38 0 220 0
29SEP26 48.00 C 0.00 0.00 0.00 4.05 +0.07 38 0 1,701 0
29SEP26 49.00 C 0.00 0.00 0.00 3.79 +0.06 38 0 1,022 0
29SEP26 50.00 C 3.47 3.58 3.47 3.52 +0.04 38 21 16,452 -20
29SEP26 52.50 C 0.00 0.00 0.00 2.94 -0.02 39 0 1,598 0
29SEP26 55.00 C 0.00 0.00 0.00 2.46 -0.05 39 0 4,394 0
29SEP26 57.50 C 0.00 0.00 0.00 2.06 -0.14 39 0 441 0
29SEP26 60.00 C 1.90 1.90 1.90 1.73 -0.21 40 1 5,796 0
29SEP26 62.50 C 1.63 1.63 1.63 1.46 -0.26 40 40 695 0
29SEP26 65.00 C 0.00 0.00 0.00 1.24 -0.30 40 0 1,756 0
29SEP26 67.50 C 0.00 0.00 0.00 1.06 -0.33 41 0 296 0
29SEP26 70.00 C 0.00 0.00 0.00 0.90 -0.37 41 0 480 0
29SEP26 72.50 C 0.00 0.00 0.00 0.77 -0.39 41 0 207 0
29SEP26 75.00 C 0.00 0.00 0.00 0.67 -0.40 42 0 983 0
29SEP26 77.50 C 0.00 0.00 0.00 0.58 -0.42 42 0 470 0
29SEP26 80.00 C 0.78 0.78 0.78 0.50 -0.43 42 9 561 +9
29SEP26 82.50 C 0.60 0.60 0.60 0.44 -0.43 43 3 899 +3
29SEP26 85.00 C 0.00 0.00 0.00 0.39 -0.44 43 0 284 0
30DEC26 25.00 C 18.95 18.95 18.95 18.90 +0.44 46 3 3 +3
30DEC26 26.00 C 0.00 0.00 0.00 18.04 +0.47 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.19 +0.49 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.36 +0.50 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.54 +0.50 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.77 +0.51 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.01 +0.51 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.27 +0.50 41 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 12.55 +0.48 40 0 18 0
30DEC26 34.00 C 0.00 0.00 0.00 11.86 +0.46 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 11.20 +0.44 40 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 10.56 +0.40 39 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.81 +0.23 38 0 80 0
30DEC26 38.00 C 0.00 0.00 0.00 9.35 +0.35 39 0 1 0
30DEC26 39.00 C 8.80 8.80 8.80 8.71 +0.58 38 1 2 +1
30DEC26 40.00 C 9.01 9.01 9.01 8.22 +0.28 38 5 9 +5
30DEC26 41.00 C 0.00 0.00 0.00 7.71 +0.16 38 0 19 0
30DEC26 42.00 C 7.18 7.18 7.18 7.22 +0.18 38 5 6 +5
30DEC26 43.00 C 0.00 0.00 0.00 6.84 +0.15 38 0 42 0
30DEC26 44.00 C 0.00 0.00 0.00 6.39 +0.10 38 0 104 0
30DEC26 45.00 C 0.00 0.00 0.00 5.98 +0.13 38 0 145 0
30DEC26 46.00 C 0.00 0.00 0.00 5.62 +0.09 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.30 +0.08 38 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 5.00 +0.07 38 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 4.72 +0.04 38 0 15 0
30DEC26 50.00 C 4.51 4.51 4.51 4.46 +0.03 38 2 81 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.86 +0.03 39 0 23 0
30DEC26 55.00 C 3.36 3.36 3.36 3.33 +0.01 39 20 514 +20
30DEC26 57.50 C 3.00 3.00 3.00 2.88 0.00 39 9 18 +9
30DEC26 60.00 C 0.00 0.00 0.00 2.49 -0.02 39 0 14 0
30DEC26 62.50 C 2.30 2.30 2.30 2.17 -0.03 40 2 2 +2
30DEC26 65.00 C 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.65 -0.05 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.45 -0.05 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.28 -0.05 41 0 71 0
30DEC26 75.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 -0.06 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.89 -0.06 42 0 15 0
TOTAL CALL 32,955 936,434 +8,340
12DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 239 0 9 0
12DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
12DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
12DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 20 0
12DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 28 0
12DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 132 0 407 0
12DEC25 37.00 P 0.00 0.00 0.00 0.02 +0.01 123 0 79 0
12DEC25 38.00 P 0.00 0.00 0.00 0.03 0.00 109 0 426 0
12DEC25 39.00 P 0.03 0.03 0.01 0.05 -0.01 95 38 548 -29
12DEC25 40.00 P 0.03 0.04 0.02 0.06 -0.08 73 260 1,108 +4
12DEC25 41.00 P 0.12 0.20 0.04 0.12 -0.19 58 264 937 +66
12DEC25 42.00 P 0.65 0.65 0.21 0.27 -0.38 40 332 422 -15
12DEC25 43.00 P 1.23 1.37 0.88 0.89 -0.45 37 36 263 +2
12DEC25 44.00 P 1.92 1.92 1.75 1.83 -0.44 43 2 46 -2
12DEC25 45.00 P 2.69 2.69 2.69 2.82 -0.41 0 2 6 +2
12DEC25 46.00 P 0.00 0.00 0.00 3.82 -0.40 0 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 4.82 -0.40 0 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 5.82 -0.40 0 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 6.82 -0.40 0 0 0 0
12DEC25 50.00 P 0.00 0.00 0.00 7.82 -0.40 0 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 10.32 -0.40 0 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 12.82 -0.40 0 0 0 0
19DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
19DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
19DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
19DEC25 36.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
19DEC25 37.00 P 0.04 0.04 0.04 0.02 -0.02 44 60 66 +60
19DEC25 38.00 P 0.08 0.08 0.08 0.05 -0.04 42 15 147 +15
19DEC25 39.00 P 0.14 0.15 0.14 0.10 -0.08 39 24 249 +6
19DEC25 40.00 P 0.29 0.31 0.19 0.22 -0.14 38 116 337 +1
19DEC25 41.00 P 0.55 0.60 0.37 0.42 -0.24 36 1,131 277 +88
19DEC25 42.00 P 0.96 1.05 0.70 0.76 -0.34 34 119 252 -5
19DEC25 43.00 P 1.47 1.47 1.30 1.34 -0.39 35 3 262 +3
19DEC25 44.00 P 0.00 0.00 0.00 2.12 -0.36 38 0 15 0
19DEC25 45.00 P 0.00 0.00 0.00 2.90 -0.49 33 0 11 0
19DEC25 46.00 P 0.00 0.00 0.00 3.89 -0.43 40 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 4.85 -0.42 42 0 1 0
19DEC25 48.00 P 0.00 0.00 0.00 5.83 -0.41 43 0 0 0
19DEC25 49.00 P 7.20 7.20 7.20 6.82 -0.41 0 100 100 +100
19DEC25 50.00 P 0.00 0.00 0.00 7.82 -0.43 0 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 10.32 -0.42 0 0 0 0
19DEC25 55.00 P 0.00 0.00 0.00 12.82 -0.42 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 12,662 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,804 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 238 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 742 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,179 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 811 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,126 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,458 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,694 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,735 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,149 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,614 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13,526 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,875 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,726 0
30DEC25 34.00 P 0.03 0.03 0.03 0.01 -0.01 40 49 4,009 +27
30DEC25 35.00 P 0.05 0.05 0.05 0.02 -0.01 38 51 7,167 -20
30DEC25 36.00 P 0.07 0.07 0.06 0.04 -0.02 37 56 6,636 -27
30DEC25 37.00 P 0.10 0.12 0.09 0.07 -0.05 35 54 8,400 -3
30DEC25 38.00 P 0.18 0.19 0.14 0.13 -0.09 34 578 10,448 -323
30DEC25 39.00 P 0.30 0.34 0.22 0.23 -0.13 33 389 9,624 +322
30DEC25 40.00 P 0.55 0.55 0.35 0.41 -0.18 32 1,668 21,424 -450
30DEC25 41.00 P 0.80 0.90 0.59 0.66 -0.25 31 401 9,693 +115
30DEC25 42.00 P 1.38 1.40 0.97 1.05 -0.31 30 773 10,491 -150
30DEC25 43.00 P 1.74 1.84 1.50 1.60 -0.43 30 1,607 7,047 -667
30DEC25 44.00 P 2.61 2.62 2.40 2.27 -0.40 30 999 8,716 -753
30DEC25 45.00 P 3.49 3.49 3.01 3.13 -0.37 32 8 28,252 0
30DEC25 46.00 P 3.88 3.88 3.87 4.03 -0.33 35 2 7,007 -2
30DEC25 47.00 P 0.00 0.00 0.00 4.91 -0.44 34 0 13,784 0
30DEC25 48.00 P 0.00 0.00 0.00 5.95 -0.34 41 3 14,607 0
30DEC25 49.00 P 7.10 7.10 6.72 6.83 -0.40 34 17 7,087 -1
30DEC25 50.00 P 8.15 8.15 8.15 7.82 -0.43 0 4 12,925 -4
30DEC25 52.50 P 10.58 10.74 10.24 10.32 -0.42 0 202 6,182 +79
30DEC25 55.00 P 0.00 0.00 0.00 12.82 -0.42 0 0 11,662 0
30DEC25 57.50 P 0.00 0.00 0.00 15.32 -0.40 0 0 2,684 0
30DEC25 60.00 P 18.10 18.27 17.65 17.82 -0.40 0 298 1,796 +120
30DEC25 62.50 P 0.00 0.00 0.00 20.32 -0.40 0 0 450 0
30DEC25 65.00 P 0.00 0.00 0.00 22.82 -0.40 0 0 558 0
30DEC25 67.50 P 0.00 0.00 0.00 25.32 -0.40 0 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 27.82 -0.40 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 30.32 -0.40 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 32.82 -0.40 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 35.32 -0.40 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 37.82 -0.40 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 40.32 -0.40 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 42.82 -0.40 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 45.32 -0.40 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 47.82 -0.40 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 50.32 -0.40 0 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 52.82 -0.40 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 55.32 -0.40 0 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 57.82 -0.40 0 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 60.32 -0.40 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 62.82 -0.40 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 65.32 -0.40 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 67.82 -0.40 0 0 0 0
29JAN26 29.00 P 0.04 0.04 0.04 0.01 0.00 41 19 404 +19
29JAN26 30.00 P 0.07 0.07 0.07 0.02 0.00 41 1 776 -1
29JAN26 31.00 P 0.07 0.07 0.07 0.03 -0.01 39 50 727 +50
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1,013 0
29JAN26 33.00 P 0.13 0.13 0.13 0.07 -0.03 37 3 988 0
29JAN26 34.00 P 0.20 0.20 0.17 0.11 -0.05 36 196 1,475 +15
29JAN26 35.00 P 0.23 0.23 0.23 0.18 -0.07 36 80 9,296 +17
29JAN26 36.00 P 0.35 0.36 0.35 0.27 -0.10 36 3 9,369 +2
29JAN26 37.00 P 0.41 0.41 0.39 0.40 -0.10 35 15 4,627 +12
29JAN26 38.00 P 0.61 0.66 0.52 0.55 -0.15 34 287 6,891 +6
29JAN26 39.00 P 0.82 0.84 0.73 0.77 -0.19 34 241 4,648 +211
29JAN26 40.00 P 1.23 1.24 1.00 1.06 -0.21 33 172 5,435 +85
29JAN26 41.00 P 1.56 1.65 1.39 1.40 -0.25 32 194 3,944 -111
29JAN26 42.00 P 2.00 2.15 1.78 1.83 -0.29 32 46 8,216 +3
29JAN26 43.00 P 2.46 2.55 2.33 2.36 -0.33 32 161 13,060 -21
29JAN26 44.00 P 3.38 3.38 3.38 3.01 -0.37 32 1 4,229 0
29JAN26 45.00 P 4.06 4.06 4.00 3.72 -0.38 33 31 1,875 -29
29JAN26 46.00 P 0.00 0.00 0.00 4.49 -0.34 33 0 2,537 0
29JAN26 47.00 P 0.00 0.00 0.00 5.30 -0.46 34 0 4,322 0
29JAN26 48.00 P 0.00 0.00 0.00 6.18 -0.41 35 0 1,393 0
29JAN26 49.00 P 0.00 0.00 0.00 7.08 -0.37 35 0 1,587 0
29JAN26 50.00 P 0.00 0.00 0.00 8.08 -0.31 39 0 4,540 0
29JAN26 52.50 P 0.00 0.00 0.00 10.36 -0.44 36 0 1,054 0
29JAN26 55.00 P 0.00 0.00 0.00 12.82 -0.43 0 0 484 0
29JAN26 57.50 P 0.00 0.00 0.00 15.32 -0.41 0 0 41 0
29JAN26 60.00 P 0.00 0.00 0.00 17.82 -0.42 0 0 29 0
29JAN26 62.50 P 0.00 0.00 0.00 20.32 -0.42 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.82 -0.41 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 25.32 -0.42 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 27.82 -0.42 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 30.32 -0.42 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 32.82 -0.42 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 35.32 -0.42 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 37.82 -0.42 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 40.32 -0.42 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 42.82 -0.42 0 0 0 0
26FEB26 29.00 P 0.11 0.11 0.11 0.02 -0.02 35 3 139 +3
26FEB26 30.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 294 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 205 0
26FEB26 32.00 P 0.22 0.22 0.22 0.10 -0.05 35 15 231 +15
26FEB26 33.00 P 0.00 0.00 0.00 0.15 -0.08 34 0 991 0
26FEB26 34.00 P 0.37 0.37 0.33 0.23 -0.10 34 16 1,469 +15
26FEB26 35.00 P 0.46 0.47 0.40 0.34 -0.12 34 46 2,018 +3
26FEB26 36.00 P 0.62 0.62 0.53 0.48 -0.13 34 89 2,822 -11
26FEB26 37.00 P 0.78 0.78 0.73 0.67 -0.13 34 127 14,799 -2
26FEB26 38.00 P 0.99 1.03 0.86 0.88 -0.16 33 63 4,796 +12
26FEB26 39.00 P 1.26 1.26 1.22 1.14 -0.20 33 287 2,078 +45
26FEB26 40.00 P 1.70 1.70 1.59 1.47 -0.23 33 24 9,199 -24
26FEB26 41.00 P 1.97 2.10 1.92 1.85 -0.26 32 275 4,065 +20
26FEB26 42.00 P 2.53 2.53 2.39 2.32 -0.27 32 46 7,063 0
26FEB26 43.00 P 3.07 3.07 2.83 2.85 -0.32 32 50 3,142 -4
26FEB26 44.00 P 3.43 3.43 3.43 3.45 -0.38 32 100 614 -15
26FEB26 45.00 P 0.00 0.00 0.00 4.18 -0.39 33 0 180 0
26FEB26 46.00 P 0.00 0.00 0.00 4.95 -0.36 34 0 1,447 0
26FEB26 47.00 P 0.00 0.00 0.00 5.71 -0.38 34 0 49 0
26FEB26 48.00 P 0.00 0.00 0.00 6.50 -0.40 35 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 7.36 -0.45 35 0 18 0
26FEB26 50.00 P 0.00 0.00 0.00 8.20 -0.49 35 0 44 0
26FEB26 52.50 P 0.00 0.00 0.00 10.45 -0.50 34 0 7 0
26FEB26 55.00 P 0.00 0.00 0.00 12.82 -0.48 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 15.33 -0.41 38 0 1 0
26FEB26 60.00 P 0.00 0.00 0.00 17.82 -0.42 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.32 -0.42 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.82 -0.41 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 25.32 -0.42 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 27.82 -0.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 30.32 -0.42 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 32.82 -0.42 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 35.32 -0.42 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 37.82 -0.42 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11,066 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 382 0
30MAR26 27.00 P 0.16 0.16 0.16 0.03 -0.02 37 1 362 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 268 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 313 0
30MAR26 30.00 P 0.26 0.26 0.26 0.12 -0.05 36 7 605 -6
30MAR26 31.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 806 0
30MAR26 32.00 P 0.42 0.42 0.41 0.25 -0.09 36 30 1,460 +12
30MAR26 33.00 P 0.51 0.51 0.47 0.36 -0.11 36 12 6,995 0
30MAR26 34.00 P 0.66 0.66 0.58 0.50 -0.11 36 302 7,175 -26
30MAR26 35.00 P 0.71 0.73 0.71 0.66 -0.15 36 81 27,724 -16
30MAR26 36.00 P 0.88 0.88 0.88 0.86 -0.15 36 1 3,998 +1
30MAR26 37.00 P 1.19 1.19 1.11 1.11 -0.14 36 145 7,730 -100
30MAR26 38.00 P 1.50 1.50 1.45 1.37 -0.16 35 64 15,144 -26
30MAR26 39.00 P 1.75 1.75 1.65 1.67 -0.20 35 6 13,787 0
30MAR26 40.00 P 2.19 2.19 2.02 2.03 -0.22 35 1,023 24,560 +375
30MAR26 41.00 P 2.65 2.67 2.40 2.45 -0.25 34 503 6,134 +155
30MAR26 42.00 P 3.17 3.18 2.94 2.93 -0.26 34 314 18,457 +284
30MAR26 43.00 P 3.66 3.66 3.41 3.47 -0.27 34 202 5,230 +142
30MAR26 44.00 P 0.00 0.00 0.00 4.06 -0.34 34 0 9,389 0
30MAR26 45.00 P 5.04 5.04 5.04 4.74 -0.34 35 80 6,058 0
30MAR26 46.00 P 0.00 0.00 0.00 5.45 -0.35 35 0 2,519 0
30MAR26 47.00 P 0.00 0.00 0.00 6.23 -0.32 36 0 5,083 0
30MAR26 48.00 P 0.00 0.00 0.00 6.88 -0.51 35 0 7,594 0
30MAR26 49.00 P 0.00 0.00 0.00 7.77 -0.43 36 0 5,730 0
30MAR26 50.00 P 0.00 0.00 0.00 8.59 -0.46 37 0 11,566 0
30MAR26 52.50 P 0.00 0.00 0.00 10.75 -0.20 37 1,001 8,310 +1,001
30MAR26 55.00 P 0.00 0.00 0.00 12.95 -0.56 35 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 15.48 -0.35 40 0 3,454 0
30MAR26 60.00 P 0.00 0.00 0.00 17.90 -0.37 42 0 4,513 0
30MAR26 62.50 P 0.00 0.00 0.00 20.35 -0.39 43 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 22.82 -0.42 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 25.32 -0.42 0 0 82 0
30MAR26 70.00 P 0.00 0.00 0.00 27.82 -0.42 0 0 103 0
30MAR26 72.50 P 0.00 0.00 0.00 30.32 -0.42 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 32.82 -0.42 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 35.32 -0.42 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 37.82 -0.46 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 40.32 -0.42 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 42.82 -0.42 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 45.32 -0.42 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 47.82 -0.42 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 50.32 -0.41 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 52.82 -0.42 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 55.32 -0.41 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 57.82 -0.42 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 60.32 -0.42 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 62.82 -0.41 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 65.32 -0.41 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 67.82 -0.41 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 106 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 48 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 365 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.04 37 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.05 37 0 16 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.07 36 0 224 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 -0.08 36 0 218 0
29JUN26 30.00 P 0.60 0.60 0.60 0.43 -0.09 36 3 857 0
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.12 36 0 477 0
29JUN26 32.00 P 0.85 0.85 0.85 0.71 -0.14 36 1 662 +1
29JUN26 33.00 P 0.00 0.00 0.00 0.91 -0.15 36 0 1,158 0
29JUN26 34.00 P 0.00 0.00 0.00 1.12 -0.17 36 0 5,438 0
29JUN26 35.00 P 1.52 1.52 1.52 1.39 -0.14 36 7 6,940 -7
29JUN26 36.00 P 0.00 0.00 0.00 1.67 -0.13 36 0 2,470 0
29JUN26 37.00 P 0.00 0.00 0.00 1.95 -0.15 36 0 10,380 0
29JUN26 38.00 P 2.32 2.32 2.26 2.28 -0.18 36 1,256 7,566 +1,250
29JUN26 39.00 P 2.62 2.66 2.62 2.66 -0.19 36 4 2,787 0
29JUN26 40.00 P 3.25 3.25 3.06 3.05 -0.23 35 102 10,612 +101
29JUN26 41.00 P 3.52 3.54 3.52 3.54 -0.24 35 99 2,648 +93
29JUN26 42.00 P 0.00 0.00 0.00 3.99 -0.26 35 1 2,415 +1
29JUN26 43.00 P 0.00 0.00 0.00 4.56 -0.26 35 0 564 0
29JUN26 44.00 P 5.19 5.19 5.19 5.19 -0.30 36 2 3,209 -2
29JUN26 45.00 P 5.94 6.05 5.75 5.86 -0.28 36 105 18,024 -39
29JUN26 46.00 P 0.00 0.00 0.00 6.52 -0.34 36 0 863 0
29JUN26 47.00 P 0.00 0.00 0.00 7.36 -0.21 38 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 7.93 -0.38 37 0 2,154 0
29JUN26 49.00 P 0.00 0.00 0.00 8.68 -0.40 37 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 9.45 -0.42 37 1,250 5,208 +252
29JUN26 52.50 P 0.00 0.00 0.00 11.34 -0.61 36 0 2,719 0
29JUN26 55.00 P 0.00 0.00 0.00 13.56 -0.45 37 0 3,062 0
29JUN26 57.50 P 0.00 0.00 0.00 15.76 -0.47 37 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 18.03 -0.48 37 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 20.36 -0.48 35 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 23.06 -0.20 44 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 25.48 -0.26 45 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 27.92 -0.32 46 0 280 0
29JUN26 72.50 P 0.00 0.00 0.00 30.37 -0.37 46 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 32.85 -0.39 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.33 -0.41 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.82 -0.46 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.32 -0.42 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.82 -0.42 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.32 -0.42 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.82 -0.42 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.32 -0.41 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.82 -0.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 55.32 -0.41 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 57.82 -0.42 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 60.32 -0.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 62.82 -0.42 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 65.32 -0.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 67.82 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.05 39 0 382 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.06 39 0 137 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.08 38 0 190 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.09 38 0 75 0
29SEP26 24.00 P 0.00 0.00 0.00 0.19 -0.12 38 0 10 0
29SEP26 25.00 P 0.50 0.50 0.50 0.26 -0.13 38 100 193 +96
29SEP26 26.00 P 0.00 0.00 0.00 0.33 -0.17 38 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 -0.17 38 0 279 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.21 38 0 252 0
29SEP26 29.00 P 0.00 0.00 0.00 0.71 -0.20 38 0 123 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.20 38 0 1,237 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 -0.17 38 0 222 0
29SEP26 32.00 P 0.00 0.00 0.00 1.28 -0.17 38 0 1,090 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 -0.15 38 0 604 0
29SEP26 34.00 P 0.00 0.00 0.00 1.79 -0.15 37 0 496 0
29SEP26 35.00 P 2.05 2.05 2.05 2.05 -0.20 37 1 2,172 0
29SEP26 36.00 P 2.48 2.48 2.48 2.36 -0.19 37 100 3,778 +100
29SEP26 37.00 P 2.84 2.84 2.65 2.67 -0.23 36 205 3,761 -200
29SEP26 38.00 P 3.06 3.10 3.06 3.05 -0.22 36 160 2,188 +160
29SEP26 39.00 P 3.54 3.54 3.54 3.45 -0.20 36 15 3,816 +11
29SEP26 40.00 P 0.00 0.00 0.00 3.89 -0.20 36 0 2,899 0
29SEP26 41.00 P 0.00 0.00 0.00 4.38 -0.25 36 0 2,081 0
29SEP26 42.00 P 0.00 0.00 0.00 4.91 -0.23 36 0 926 0
29SEP26 43.00 P 5.47 5.47 5.41 5.43 -0.30 36 92 2,410 -90
29SEP26 44.00 P 0.00 0.00 0.00 6.04 -0.29 36 0 1,641 0
29SEP26 45.00 P 0.00 0.00 0.00 6.66 -0.31 36 0 5,213 0
29SEP26 46.00 P 0.00 0.00 0.00 7.32 -0.32 36 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 8.00 -0.35 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 8.70 -0.38 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 9.42 -0.40 37 0 799 0
29SEP26 50.00 P 0.00 0.00 0.00 10.11 -0.43 37 0 9,283 0
29SEP26 52.50 P 0.00 0.00 0.00 12.05 -0.48 37 0 515 0
29SEP26 55.00 P 0.00 0.00 0.00 14.15 -0.42 38 0 471 0
29SEP26 57.50 P 0.00 0.00 0.00 16.25 -0.45 38 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 18.43 -0.47 38 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 20.78 -0.31 39 0 2,183 0
29SEP26 65.00 P 0.00 0.00 0.00 23.06 -0.37 38 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 25.53 -0.28 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.93 -0.32 41 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 30.37 -0.37 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.85 -0.60 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.33 -0.41 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.82 -0.46 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 40.32 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 42.82 -0.46 0 0 1 0
30DEC26 25.00 P 0.71 0.72 0.66 0.43 +0.04 37 104 127 +104
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.05 38 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 +0.08 38 0 0 0
30DEC26 28.00 P 1.10 1.10 1.10 0.85 +0.09 38 2 2 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.03 +0.12 38 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.24 +0.11 38 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 +0.10 38 0 20 0
30DEC26 32.00 P 1.75 1.75 1.75 1.74 +0.09 38 10 101 +9
30DEC26 33.00 P 0.00 0.00 0.00 2.02 +0.08 38 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 2.30 +0.01 37 0 120 0
30DEC26 35.00 P 2.67 2.67 2.65 2.59 -0.07 37 10 151 0
30DEC26 36.00 P 3.01 3.01 3.01 2.92 -0.12 37 100 90 +55
30DEC26 37.00 P 3.41 3.41 3.26 3.29 -0.13 37 33 55 +3
30DEC26 38.00 P 3.66 3.66 3.66 3.67 -0.18 36 100 109 -27
30DEC26 39.00 P 4.15 4.15 4.07 4.07 -0.20 36 20 40 +9
30DEC26 40.00 P 4.73 4.73 4.59 4.59 -0.17 36 25 308 0
30DEC26 41.00 P 5.07 5.07 5.07 5.05 -0.22 36 95 213 +95
30DEC26 42.00 P 5.75 5.75 5.69 5.58 -0.21 36 185 285 +185
30DEC26 43.00 P 0.00 0.00 0.00 6.14 -0.24 36 0 456 0
30DEC26 44.00 P 0.00 0.00 0.00 6.72 -0.29 36 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 7.34 -0.29 37 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 7.98 -0.31 37 0 185 0
30DEC26 47.00 P 0.00 0.00 0.00 8.65 -0.31 37 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 9.29 -0.38 37 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.00 -0.40 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.75 -0.39 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.66 -0.40 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.63 -0.38 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.67 -0.46 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.73 -0.54 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.98 -0.48 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.18 -0.51 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.53 -0.44 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.93 -0.32 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.49 -0.26 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.91 -0.54 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.36 -0.38 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 37.83 -0.45 42 0 0 0
TOTAL PUT 20,261 801,252 +2,832
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 17.86
30DEC25 3.90 C 0.00 0.00 0.00 13.97 -0.26 239 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 13.87 -0.26 234 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 13.77 -0.26 230 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 13.67 -0.26 225 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 13.57 -0.26 220 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 13.52 -0.21 309 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 13.51 -0.12 365 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 13.27 -0.26 206 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 13.21 -0.22 285 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 13.07 -0.26 197 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 12.97 -0.26 193 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 12.87 -0.26 188 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 12.63 -0.25 220 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 12.38 -0.25 211 0 1 0
30DEC25 5.75 C 0.00 0.00 0.00 12.13 -0.25 202 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 11.88 -0.25 194 0 5 0
30DEC25 6.25 C 0.00 0.00 0.00 11.62 -0.26 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 11.51 -0.12 272 0 3 0
30DEC25 6.75 C 0.00 0.00 0.00 11.13 -0.25 171 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 10.92 -0.21 209 0 9 0
30DEC25 7.25 C 0.00 0.00 0.00 10.67 -0.21 201 0 1 0
30DEC25 7.50 C 0.00 0.00 0.00 10.38 -0.25 151 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 10.17 -0.21 187 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 9.88 -0.25 139 0 121 0
30DEC25 8.25 C 0.00 0.00 0.00 9.77 -0.11 216 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 9.43 -0.20 173 0 2 0
30DEC25 8.75 C 0.00 0.00 0.00 9.17 -0.22 161 0 1 0
30DEC25 9.00 C 0.00 0.00 0.00 8.87 -0.27 0 0 6 0
30DEC25 9.25 C 0.00 0.00 0.00 8.64 -0.25 127 0 4 0
30DEC25 9.50 C 0.00 0.00 0.00 8.39 -0.25 122 0 2 0
30DEC25 9.75 C 0.00 0.00 0.00 8.14 -0.25 117 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 8.02 -0.12 168 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 7.39 -0.25 102 0 1 0
30DEC25 11.00 C 0.00 0.00 0.00 7.01 -0.13 142 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 6.39 -0.23 85 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 5.90 -0.24 84 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 5.40 -0.22 76 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 4.90 -0.24 68 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 4.40 -0.23 61 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 3.95 -0.20 69 0 5 0
30DEC25 14.50 C 0.00 0.00 0.00 3.50 -0.16 70 0 1 0
30DEC25 15.00 C 0.00 0.00 0.00 2.99 -0.25 60 0 14 0
30DEC25 15.50 C 0.00 0.00 0.00 2.45 -0.35 45 0 10 0
30DEC25 16.00 C 0.00 0.00 0.00 2.00 -0.33 44 0 21 0
30DEC25 16.50 C 0.00 0.00 0.00 1.59 -0.23 43 0 51 0
30DEC25 17.00 C 0.00 0.00 0.00 1.22 -0.31 43 0 22 0
30DEC25 17.50 C 0.00 0.00 0.00 0.94 -0.19 45 0 61 0
30DEC25 18.00 C 0.00 0.00 0.00 0.69 -0.17 45 0 34 0
30DEC25 18.50 C 0.79 0.79 0.74 0.51 -0.14 47 4 60 -1
30DEC25 19.00 C 0.58 0.58 0.58 0.35 -0.14 46 1 65 0
30DEC25 19.50 C 0.00 0.00 0.00 0.23 -0.11 46 0 25 0
30DEC25 20.00 C 0.19 0.19 0.18 0.15 -0.09 46 3 34 0
30DEC25 21.00 C 0.14 0.14 0.13 0.06 -0.04 46 50 125 +43
30DEC25 22.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 9 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 11 0
30DEC25 24.00 C 0.02 0.02 0.02 0.01 0.00 56 1 28 -1
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 8.02 -0.14 100 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 7.46 -0.19 80 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 7.10 -0.04 97 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 6.42 -0.24 53 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 5.90 -0.27 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.40 -0.26 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.90 -0.30 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.41 -0.31 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.05 -0.12 51 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 3.67 -0.13 55 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.20 -0.17 51 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 2.82 -0.15 51 0 9 0
29JAN26 16.00 C 0.00 0.00 0.00 2.36 -0.24 46 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 2.03 -0.25 47 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 1.76 -0.20 48 0 3 0
29JAN26 17.50 C 0.00 0.00 0.00 1.51 -0.17 49 0 6 0
29JAN26 18.00 C 0.00 0.00 0.00 1.29 -0.17 50 0 18 0
29JAN26 18.50 C 1.45 1.45 1.05 1.03 -0.23 48 2 10 0
29JAN26 19.00 C 0.00 0.00 0.00 0.86 -0.18 49 0 4 0
29JAN26 19.50 C 0.00 0.00 0.00 0.74 -0.16 50 0 15 0
29JAN26 20.00 C 0.00 0.00 0.00 0.61 -0.14 51 0 4 0
29JAN26 21.00 C 0.00 0.00 0.00 0.39 -0.12 50 0 2 0
29JAN26 22.00 C 0.00 0.00 0.00 0.25 -0.08 50 0 4 0
29JAN26 23.00 C 0.37 0.37 0.24 0.15 -0.07 50 2 5 +2
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 7.10 -0.11 75 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.47 -0.24 50 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.99 -0.24 49 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.52 -0.27 49 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.99 -0.28 40 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.52 -0.22 39 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.17 -0.23 47 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.68 -0.30 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.36 -0.24 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.95 -0.25 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.63 -0.26 46 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 2.37 -0.19 48 0 0 0
26FEB26 17.00 C 2.06 2.06 2.06 2.08 -0.28 48 1 17 0
26FEB26 17.50 C 0.00 0.00 0.00 1.83 -0.21 49 0 14 0
26FEB26 18.00 C 0.00 0.00 0.00 1.61 -0.19 49 0 50 0
26FEB26 18.50 C 0.00 0.00 0.00 1.43 -0.19 50 0 11 0
26FEB26 19.00 C 0.00 0.00 0.00 1.24 -0.20 50 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.07 -0.18 50 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.92 -0.16 50 0 9 0
26FEB26 21.00 C 0.00 0.00 0.00 0.66 -0.15 50 0 3 0
26FEB26 22.00 C 0.83 0.83 0.59 0.47 -0.12 49 3 0 -1
26FEB26 23.00 C 0.00 0.00 0.00 0.34 -0.09 50 0 1 0
26FEB26 24.00 C 0.00 0.00 0.00 0.23 -0.08 49 0 3 0
26FEB26 25.00 C 0.00 0.00 0.00 0.16 -0.06 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 14.05 -0.21 141 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 13.90 -0.24 95 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 13.86 -0.20 139 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 13.85 -0.10 162 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 13.67 -0.19 138 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 13.66 -0.10 159 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 13.56 -0.10 156 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 13.34 -0.22 119 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 13.26 -0.19 125 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 13.12 -0.24 102 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 13.08 -0.19 127 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 12.91 -0.25 82 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 12.66 -0.26 69 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 12.58 -0.09 136 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 12.23 -0.19 110 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 12.02 -0.16 115 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 11.73 -0.20 101 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 11.51 -0.17 104 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 11.19 -0.24 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 10.99 -0.20 92 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 10.67 -0.27 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 10.61 -0.08 105 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 10.25 -0.19 83 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 10.07 -0.19 92 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 9.77 -0.18 81 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 9.44 -0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.22 -0.24 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.97 -0.25 60 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.68 -0.29 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 8.39 -0.34 0 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 8.24 -0.23 57 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 8.02 -0.18 60 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.55 -0.20 59 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.10 -0.16 60 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 6.49 -0.28 39 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 6.10 -0.22 50 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.57 -0.22 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.07 -0.35 39 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 4.83 -0.18 51 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 4.30 -0.39 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 4.09 -0.11 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.57 -0.31 46 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 3.25 -0.28 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.94 -0.29 47 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 2.66 -0.27 48 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 2.41 -0.25 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.20 -0.21 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 1.99 -0.19 50 0 0 0
30MAR26 18.50 C 2.20 2.20 2.20 1.78 -0.25 50 1 3 -1
30MAR26 19.00 C 0.00 0.00 0.00 1.62 -0.18 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 1.45 -0.18 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 1.28 -0.22 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 1.00 -0.21 51 0 11 0
30MAR26 22.00 C 0.00 0.00 0.00 0.78 -0.18 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.60 -0.16 51 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 0.46 -0.14 51 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.35 -0.12 51 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.27 -0.10 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.20 -0.09 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.38 -0.19 97 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.29 -0.18 98 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.16 -0.24 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.08 -0.19 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 12.98 -0.24 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.74 -0.23 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.58 -0.10 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.27 -0.23 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.02 -0.20 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.75 -0.22 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.51 -0.22 73 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.27 -0.23 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.02 -0.18 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.79 -0.15 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.61 -0.14 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.30 -0.21 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.07 -0.20 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.82 -0.23 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.57 -0.22 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.34 -0.21 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.10 -0.15 58 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 8.87 -0.11 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.64 -0.11 57 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.41 -0.10 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.05 -0.24 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.72 -0.11 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.26 -0.13 53 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.83 -0.15 52 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 6.41 -0.24 52 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.04 -0.16 53 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.59 -0.27 50 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 5.22 -0.15 50 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 4.87 -0.15 50 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 4.55 -0.24 51 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 4.23 -0.19 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.93 -0.19 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.64 -0.18 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.41 -0.18 51 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.17 -0.22 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.95 -0.22 52 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 -0.21 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.57 -0.22 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.37 -0.25 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 -0.29 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.96 -0.29 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.66 -0.20 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.44 -0.16 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.23 -0.18 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.03 -0.17 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.85 -0.17 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.71 -0.14 51 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.61 -0.24 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.37 -0.22 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.14 -0.22 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.91 -0.22 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.71 -0.22 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.42 -0.27 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.23 -0.24 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.82 -0.25 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.38 -0.26 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.05 -0.16 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.63 -0.24 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.21 -0.26 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.88 -0.23 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.53 -0.27 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.23 -0.22 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.91 -0.24 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 4.63 -0.24 51 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 4.35 -0.26 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.11 -0.21 51 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 3.88 -0.23 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 -0.21 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.46 -0.23 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 3.29 -0.19 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.11 -0.18 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.20 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.80 -0.17 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.63 -0.20 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.34 -0.17 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.08 -0.15 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.83 -0.15 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.62 -0.13 53 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 -0.13 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.26 -0.11 53 0 0 0
29SEP26 27.00 C 1.30 1.30 1.30 1.12 -0.11 53 1 1 +1
30DEC26 11.50 C 0.00 0.00 0.00 7.20 -0.24 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.82 -0.27 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.51 -0.24 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.19 -0.23 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.86 -0.26 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.60 -0.22 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.31 -0.19 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.03 -0.21 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.83 -0.18 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 -0.20 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.34 -0.20 51 0 0 0
30DEC26 17.00 C 3.93 3.93 3.93 4.23 -0.11 53 10 10 +10
30DEC26 17.50 C 0.00 0.00 0.00 3.98 -0.16 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.75 -0.23 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.59 -0.19 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.46 -0.18 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.28 -0.21 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.14 -0.20 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.87 -0.20 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.58 -0.19 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.34 -0.18 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.10 -0.18 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.91 -0.15 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.73 -0.15 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 -0.15 53 0 0 0
TOTAL CALL 79 1,310 +52
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 243 0 4 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 209 0 2 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 194 0 32 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 188 0 22 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 181 0 14 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 169 0 34 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 29 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 158 0
30DEC25 15.00 P 0.00 0.00 0.00 0.03 0.00 45 0 43 0
30DEC25 15.50 P 0.00 0.00 0.00 0.06 0.00 44 0 35 0
30DEC25 16.00 P 0.09 0.09 0.09 0.13 +0.01 45 60 64 +52
30DEC25 16.50 P 0.13 0.22 0.13 0.22 +0.01 45 46 34 -16
30DEC25 17.00 P 0.22 0.31 0.22 0.36 +0.03 45 6 23 +1
30DEC25 17.50 P 0.42 0.54 0.42 0.55 +0.02 45 14 28 -6
30DEC25 18.00 P 0.00 0.00 0.00 0.82 +0.06 46 0 32 0
30DEC25 18.50 P 0.00 0.00 0.00 1.13 +0.09 47 0 1 0
30DEC25 19.00 P 0.00 0.00 0.00 1.48 +0.12 47 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 1.89 +0.15 50 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 2.33 +0.19 52 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 3.20 +0.16 50 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 6.14 +0.22 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 7.14 +0.23 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 8.14 +0.23 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 9.14 +0.26 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 0.00 51 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.11 0.00 49 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.18 +0.01 50 0 14 0
29JAN26 15.00 P 0.25 0.25 0.25 0.26 +0.01 49 1 27 +1
29JAN26 15.50 P 0.30 0.34 0.29 0.36 +0.01 49 110 95 +61
29JAN26 16.00 P 0.40 0.40 0.40 0.49 +0.02 49 1 62 +1
29JAN26 16.50 P 0.00 0.00 0.00 0.66 +0.03 49 0 1 0
29JAN26 17.00 P 0.88 0.88 0.88 0.84 +0.03 49 1 4 +1
29JAN26 17.50 P 1.12 1.12 1.12 1.06 +0.01 48 1 14 +1
29JAN26 18.00 P 0.00 0.00 0.00 1.35 +0.05 50 0 14 0
29JAN26 18.50 P 1.75 1.75 1.75 1.67 +0.07 51 1 1 0
29JAN26 19.00 P 0.00 0.00 0.00 1.90 -0.01 48 0 26 0
29JAN26 19.50 P 0.00 0.00 0.00 2.35 +0.10 52 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 2.67 +0.06 50 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 3.56 +0.16 55 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.45 +0.19 58 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 5.14 -0.03 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.33 +0.25 64 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.15 +0.05 49 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.20 +0.24 63 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.21 +0.28 70 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 0.00 49 0 19 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 1 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.17 0.00 49 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.24 0.00 49 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.33 0.00 49 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
26FEB26 15.50 P 0.51 0.51 0.50 0.57 +0.01 48 55 115 +48
26FEB26 16.00 P 0.00 0.00 0.00 0.73 +0.02 48 0 44 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 0.00 48 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.11 -0.01 48 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 1.36 -0.01 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.64 +0.03 49 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.93 +0.02 49 0 1 0
26FEB26 19.00 P 0.00 0.00 0.00 2.30 +0.08 51 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.59 +0.03 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.01 +0.11 52 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.79 +0.20 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.62 +0.15 54 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.50 +0.16 56 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.40 +0.15 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.35 +0.15 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.26 +0.08 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.21 +0.04 58 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 1 0
30MAR26 12.50 P 0.00 0.00 0.00 0.17 -0.03 49 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.24 -0.02 50 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.32 -0.02 50 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.53 -0.03 50 0 12 0
30MAR26 15.00 P 0.65 0.65 0.58 0.67 -0.03 50 70 110 +70
30MAR26 15.50 P 0.00 0.00 0.00 0.83 -0.02 50 0 16 0
30MAR26 16.00 P 0.00 0.00 0.00 0.99 -0.03 49 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 1.20 -0.02 49 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.41 -0.02 49 0 20 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 -0.02 49 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.96 +0.01 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.27 +0.02 51 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.60 +0.03 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 -0.04 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.27 -0.01 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.07 +0.14 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.78 +0.04 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.71 +0.18 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.59 +0.10 56 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.51 +0.12 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.44 +0.13 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.37 +0.20 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.01 51 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.41 -0.02 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.63 -0.02 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.02 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.09 -0.01 50 0 15 0
29JUN26 15.00 P 1.12 1.12 1.09 1.26 -0.01 50 45 45 +45
29JUN26 15.50 P 0.00 0.00 0.00 1.47 0.00 50 0 25 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 0.00 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.15 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.41 -0.06 50 0 20 0
29JUN26 18.00 P 0.00 0.00 0.00 2.71 +0.03 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.03 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.34 +0.04 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.68 +0.05 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 +0.06 52 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 +0.06 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.53 +0.07 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.34 +0.08 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 +0.09 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.01 +0.11 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.87 +0.11 55 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.75 +0.12 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 0.00 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.01 52 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.30 0.00 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 +0.02 52 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 +0.01 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.16 +0.03 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 +0.03 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.74 +0.04 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 +0.04 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 +0.03 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.43 +0.03 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 +0.02 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.97 +0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 +0.04 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 +0.07 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.03 52 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.25 +0.02 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 +0.06 53 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 +0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.05 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.05 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.08 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 +0.09 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.35 +0.07 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.21 +0.07 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.80 0.00 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 +0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 +0.01 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.01 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 +0.01 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 +0.01 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.02 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.07 +0.02 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 +0.02 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 +0.03 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 +0.02 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.06 +0.01 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 +0.01 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 +0.02 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.03 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.31 +0.04 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 +0.02 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.99 +0.03 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.70 +0.02 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.46 +0.06 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 +0.07 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.05 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.05 55 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.68 +0.05 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.52 +0.05 55 0 0 0
TOTAL PUT 411 2,127 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.07
30DEC25 2.10 C 0.00 0.00 0.00 1.98 -0.06 140 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 1.88 -0.02 131 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 1.78 -0.02 122 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 1.68 -0.05 113 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.58 -0.02 105 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.48 -0.02 97 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 1.38 -0.05 89 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 1.28 -0.02 82 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.18 -0.06 75 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.08 -0.06 68 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 0.98 -0.05 61 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 0.88 -0.02 55 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.29 -0.03 26 0 700 0
30DEC25 3.90 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 110 0
30DEC25 4.10 C 0.00 0.00 0.00 0.06 -0.02 19 0 210 0
30DEC25 4.20 C 0.03 0.03 0.03 0.03 -0.02 20 4 14 0
30DEC25 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 34 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 125 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 551 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.99 -0.04 40 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.89 -0.03 36 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.50 -0.04 25 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.13 -0.03 22 0 246 0
29JAN26 4.20 C 0.00 0.00 0.00 0.09 -0.02 23 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.06 -0.01 23 0 26 0
29JAN26 4.40 C 0.03 0.03 0.03 0.04 -0.01 23 4 20 +4
29JAN26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.00 -0.03 34 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.71 -0.04 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.53 -0.03 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.23 -0.02 24 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.17 -0.02 22 0 5 0
26FEB26 4.20 C 0.00 0.00 0.00 0.13 -0.01 23 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.09 -0.02 22 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.07 -0.01 23 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.40 -0.03 36 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.20 -0.04 29 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.10 -0.04 25 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.91 -0.03 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 0.11 0.00 24 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 23 0
30MAR26 4.60 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 37 0
30MAR26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 -0.01 24 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 -0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.33 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 - 27 0 0 -
30DEC26 3.30 C 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
30DEC26 3.80 C 0.61 0.61 0.61 0.60 -0.04 26 80 0 -80
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
TOTAL CALL 88 3,366 -76
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 353 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 324 0
30DEC25 3.90 P 0.02 0.02 0.02 0.02 0.00 21 50 257 +50
30DEC25 4.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 131 0
30DEC25 4.10 P 0.10 0.10 0.10 0.09 +0.02 20 50 445 -50
30DEC25 4.20 P 0.00 0.00 0.00 0.16 +0.02 22 0 154 0
30DEC25 4.30 P 0.21 0.21 0.21 0.24 +0.02 21 30 170 -30
30DEC25 4.40 P 0.00 0.00 0.00 0.33 +0.02 0 0 60 0
30DEC25 4.50 P 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.74 +0.03 48 0 1 0
30DEC25 4.90 P 0.00 0.00 0.00 0.83 +0.02 0 0 200 0
30DEC25 5.00 P 0.00 0.00 0.00 0.94 +0.03 57 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 1.19 +0.03 67 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 1.44 +0.04 77 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 1.69 +0.03 86 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 1.94 +0.03 94 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 2.19 +0.03 102 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.44 +0.04 109 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 2.69 +0.02 116 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.94 +0.04 123 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.19 +0.03 130 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.44 +0.03 136 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 3.69 +0.03 142 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29JAN26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 12 0
29JAN26 3.90 P 0.00 0.00 0.00 0.07 0.00 24 0 169 0
29JAN26 4.00 P 0.00 0.00 0.00 0.10 0.00 23 0 64 0
29JAN26 4.10 P 0.00 0.00 0.00 0.15 +0.01 23 0 130 0
29JAN26 4.20 P 0.00 0.00 0.00 0.21 +0.02 24 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.27 +0.01 22 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.19 +0.03 45 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.44 +0.04 51 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 1.69 +0.03 57 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 60 0
26FEB26 3.80 P 0.00 0.00 0.00 0.07 +0.01 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.19 +0.02 24 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.23 +0.01 22 0 20 0
26FEB26 4.30 P 0.31 0.31 0.31 0.31 +0.03 24 2 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.38 +0.02 24 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.47 +0.03 25 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.84 +0.03 30 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.19 +0.03 38 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.44 +0.04 43 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.69 +0.03 48 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.13 +0.01 24 0 12 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.22 +0.02 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.27 +0.02 24 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.34 +0.02 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.94 +0.03 28 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.19 +0.03 33 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.44 +0.04 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.69 +0.03 42 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.94 +0.03 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.19 +0.03 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.44 +0.04 53 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.69 +0.02 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.94 +0.04 60 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.19 +0.03 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.44 +0.03 66 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.69 +0.03 69 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 3.50 P 0.10 0.10 0.10 0.08 +0.01 26 2 10 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 +0.02 26 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 +0.01 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 +0.04 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.94 +0.03 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.44 +0.04 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.69 +0.02 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 +0.04 48 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.19 +0.03 51 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 +0.03 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.69 +0.03 55 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.40 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 +0.02 27 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 +0.03 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.03 31 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 +0.04 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.96 +0.04 34 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 - 27 0 0 -
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.52 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.93 +0.02 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 +0.02 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 +0.03 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 +0.03 33 0 0 0
TOTAL PUT 134 3,375 -32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 30.34
30DEC25 17.50 C 0.00 0.00 0.00 12.87 -0.02 78 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 12.37 -0.02 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 11.87 -0.02 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 11.37 -0.02 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 10.87 -0.02 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 10.37 +0.01 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 9.37 +0.01 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 8.38 +0.02 53 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 7.38 +0.02 43 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 6.38 -0.02 32 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 5.38 +0.01 0 0 34 0
30DEC25 26.00 C 0.00 0.00 0.00 4.38 +0.01 0 0 120 0
30DEC25 27.00 C 3.28 3.28 3.28 3.38 0.00 0 24 214 0
30DEC25 28.00 C 0.00 0.00 0.00 2.39 -0.02 15 0 629 0
30DEC25 29.00 C 1.40 1.40 1.40 1.42 -0.04 14 15 142 -15
30DEC25 30.00 C 0.62 0.62 0.59 0.65 -0.04 15 38 828 -11
30DEC25 31.00 C 0.00 0.00 0.00 0.21 -0.03 16 0 336 0
30DEC25 32.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 278 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 160 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 154 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 11.92 +0.02 45 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 11.67 +0.25 88 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.05 +0.15 72 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.42 -0.25 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.55 +0.07 62 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.44 -0.17 27 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.44 -0.12 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.45 -0.01 21 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 4.59 +0.12 32 0 100 0
29JAN26 27.00 C 3.44 3.44 3.44 3.47 -0.03 16 24 110 0
29JAN26 28.00 C 0.00 0.00 0.00 2.52 -0.01 16 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 1.64 -0.04 15 0 61 0
29JAN26 30.00 C 0.92 0.93 0.92 0.94 -0.04 15 30 342 -28
29JAN26 31.00 C 0.45 0.48 0.45 0.51 0.00 16 29 383 +14
29JAN26 32.00 C 0.00 0.00 0.00 0.22 -0.02 16 0 263 0
29JAN26 33.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 137 0
29JAN26 34.00 C 0.00 0.00 0.00 0.03 0.00 16 0 140 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.11 +0.17 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.63 -0.04 58 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.61 +0.13 50 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.43 -0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.62 +0.01 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.49 -0.07 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.67 +0.15 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.59 +0.04 22 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.66 -0.03 21 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 2.72 +0.08 18 0 17 0
26FEB26 29.00 C 0.00 0.00 0.00 1.81 -0.04 15 0 20 0
26FEB26 30.00 C 0.00 0.00 0.00 1.12 -0.04 14 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 0.65 -0.03 15 0 49 0
26FEB26 32.00 C 0.00 0.00 0.00 0.36 -0.01 15 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.17 -0.01 15 0 120 0
26FEB26 34.00 C 0.00 0.00 0.00 0.07 -0.01 15 0 27 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.13 +0.03 59 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.58 +0.05 51 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.14 +0.11 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.67 +0.25 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.15 +0.10 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.66 -0.01 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.68 +0.11 43 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.70 +0.12 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 7.62 +0.01 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 6.68 +0.06 29 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.67 -0.11 24 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 4.62 -0.06 16 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 3.80 0.00 20 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 2.83 -0.01 16 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 2.03 -0.04 15 0 36 0
30MAR26 30.00 C 0.00 0.00 0.00 1.39 -0.03 16 0 1,399 0
30MAR26 31.00 C 0.00 0.00 0.00 0.91 -0.02 16 0 113 0
30MAR26 32.00 C 0.00 0.00 0.00 0.57 -0.01 16 0 13 0
30MAR26 33.00 C 0.00 0.00 0.00 0.34 -0.01 16 0 16 0
30MAR26 34.00 C 0.00 0.00 0.00 0.18 -0.01 16 0 75 0
30MAR26 35.00 C 0.00 0.00 0.00 0.10 0.00 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 16 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.14 +0.02 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.67 +0.04 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.15 +0.02 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.66 -0.01 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.68 +0.03 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.70 +0.03 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.62 -0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.77 +0.04 23 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 5.67 -0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.83 0.00 18 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 3.92 -0.01 17 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.11 -0.04 17 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 2.40 +0.03 17 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 1.79 +0.03 17 0 6 0
29JUN26 31.00 C 0.00 0.00 0.00 1.29 +0.04 17 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.89 +0.05 17 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.60 +0.02 17 0 9 0
29JUN26 34.00 C 0.00 0.00 0.00 0.40 +0.02 17 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.03 17 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.14 +0.02 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.67 +0.04 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.15 +0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.66 -0.01 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.68 +0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.70 +0.03 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.72 +0.03 22 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 6.77 +0.04 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 5.73 -0.05 15 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.83 -0.04 16 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 3.95 -0.05 16 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.16 -0.03 16 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 2.48 -0.12 16 0 5 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.13 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.42 -0.14 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.03 -0.11 15 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 -0.07 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.09 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 -0.07 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.06 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.05 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.04 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.03 16 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.68 +0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.70 +0.03 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.73 +0.04 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.77 +0.04 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.78 -0.02 16 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.90 -0.02 16 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.08 +0.05 15 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.36 -0.03 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.72 -0.03 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.12 -0.03 15 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.71 -0.01 16 0 0 0
30DEC26 32.00 C 1.33 1.33 1.33 1.33 -0.03 16 2 2 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.01 15 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 -0.03 15 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.02 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.02 16 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.01 16 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.01 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
TOTAL CALL 162 7,377 -38
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 69 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 220 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 276 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 313 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 652 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 551 0
30DEC25 29.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 659 0
30DEC25 30.00 P 0.27 0.30 0.27 0.29 -0.02 16 123 430 -15
30DEC25 31.00 P 0.84 0.91 0.84 0.86 0.00 17 45 353 0
30DEC25 32.00 P 1.70 1.81 1.70 1.73 +0.02 20 60 75 +30
30DEC25 33.00 P 0.00 0.00 0.00 2.66 -0.02 0 0 45 0
30DEC25 34.00 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 5.81 +0.12 56 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 6.85 +0.16 66 0 0 0
30DEC25 38.00 P 0.00 0.00 0.00 7.85 +0.16 72 0 0 0
30DEC25 39.00 P 0.00 0.00 0.00 8.84 +0.15 78 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 9.85 +0.16 84 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 10.85 +0.21 90 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 17 0 266 0
29JAN26 28.00 P 0.00 0.00 0.00 0.07 0.00 16 0 256 0
29JAN26 29.00 P 0.19 0.19 0.19 0.20 -0.01 16 5 692 +5
29JAN26 30.00 P 0.47 0.51 0.47 0.52 -0.02 16 36 313 +5
29JAN26 31.00 P 1.06 1.06 1.06 1.05 -0.01 16 15 178 +15
29JAN26 32.00 P 1.79 1.79 1.79 1.83 +0.01 18 1 118 0
29JAN26 33.00 P 0.00 0.00 0.00 2.67 -0.06 16 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.78 +0.10 31 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.81 +0.11 37 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.85 +0.16 43 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.85 +0.15 47 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.84 +0.15 51 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.85 +0.16 55 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.85 +0.17 59 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 0.00 15 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.12 -0.01 15 0 134 0
26FEB26 29.00 P 0.00 0.00 0.00 0.30 -0.01 15 0 204 0
26FEB26 30.00 P 0.00 0.00 0.00 0.64 0.00 15 0 56 0
26FEB26 31.00 P 0.00 0.00 0.00 1.17 0.00 16 0 24 0
26FEB26 32.00 P 0.00 0.00 0.00 1.90 +0.01 16 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 2.70 -0.06 15 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.66 -0.03 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.78 +0.10 26 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.81 +0.11 31 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.85 +0.16 36 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.85 +0.15 39 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.84 +0.05 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.85 +0.16 46 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.85 +0.12 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 22 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 16 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 0.00 16 0 57 0
30MAR26 28.00 P 0.24 0.24 0.24 0.24 0.00 16 60 94 +60
30MAR26 29.00 P 0.00 0.00 0.00 0.47 0.00 16 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.83 0.00 16 0 235 0
30MAR26 31.00 P 0.00 0.00 0.00 1.35 +0.01 16 0 54 0
30MAR26 32.00 P 0.00 0.00 0.00 2.03 +0.01 17 0 42 0
30MAR26 33.00 P 0.00 0.00 0.00 2.78 -0.07 16 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.71 -0.04 17 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.79 +0.01 23 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.83 +0.13 28 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.85 +0.16 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.85 -0.02 34 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.84 +0.05 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.85 +0.16 40 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.85 +0.12 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 525 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.02 17 0 137 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 +0.03 17 0 77 0
29JUN26 28.00 P 0.00 0.00 0.00 0.68 +0.03 17 0 54 0
29JUN26 29.00 P 0.00 0.00 0.00 1.04 0.00 16 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 1.54 +0.06 17 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.12 +0.06 17 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 2.79 +0.02 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.55 +0.01 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.37 0.00 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.09 -0.17 12 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 6.31 +0.12 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.05 -0.07 15 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.07 0.00 18 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.00 -0.08 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.08 +0.16 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.04 16 0 197 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.05 16 0 22 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.07 16 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.09 16 0 18 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 -0.10 16 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 1.22 -0.11 16 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 1.66 -0.11 16 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.12 16 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.88 -0.19 16 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.62 -0.20 16 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.42 -0.21 16 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.44 -0.05 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 -0.07 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.25 -0.09 19 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.18 -0.11 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.12 -0.09 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 -0.13 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.08 -0.10 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 0.00 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.01 16 0 25 0
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.01 16 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.01 16 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.01 16 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 -0.02 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 -0.01 15 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.02 -0.09 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.73 -0.12 15 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.52 -0.13 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.44 -0.06 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 +0.01 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 -0.05 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.28 -0.01 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.21 0.00 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.16 -0.05 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.08 -0.10 21 0 0 0
TOTAL PUT 345 9,761 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.86
30DEC25 2.30 C 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 2.46 -0.05 0 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 2.16 -0.05 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 1.77 -0.05 92 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 1.67 -0.05 86 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 1.57 -0.05 80 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 1.48 -0.04 91 0 2 0
30DEC25 3.50 C 0.00 0.00 0.00 1.38 -0.04 84 0 120 0
30DEC25 3.60 C 0.00 0.00 0.00 1.27 -0.05 63 0 4 0
30DEC25 3.70 C 0.00 0.00 0.00 1.17 -0.05 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.07 -0.05 52 0 46 0
30DEC25 3.90 C 0.00 0.00 0.00 0.97 -0.05 47 0 11 0
30DEC25 4.00 C 0.00 0.00 0.00 0.86 -0.06 0 0 83 0
30DEC25 4.10 C 0.00 0.00 0.00 0.76 -0.06 0 0 85 0
30DEC25 4.20 C 0.00 0.00 0.00 0.67 -0.05 32 0 6 0
30DEC25 4.30 C 0.00 0.00 0.00 0.57 -0.04 28 0 15 0
30DEC25 4.40 C 0.00 0.00 0.00 0.47 -0.05 23 0 84 0
30DEC25 4.50 C 0.00 0.00 0.00 0.38 -0.05 26 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 0.29 -0.04 24 0 20 0
30DEC25 4.70 C 0.00 0.00 0.00 0.22 -0.04 27 0 51 0
30DEC25 4.80 C 0.16 0.16 0.16 0.15 -0.04 25 3 156 -3
30DEC25 4.90 C 0.00 0.00 0.00 0.10 -0.03 25 0 6 0
30DEC25 5.00 C 0.12 0.12 0.12 0.07 -0.02 27 2 61 0
30DEC25 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 109 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 234 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 389 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 378 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 59 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.88 - 26 0 0 -
29JAN26 4.10 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.68 -0.05 19 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 -0.05 28 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.20 -0.04 29 0 5 0
29JAN26 5.00 C 0.15 0.15 0.15 0.16 -0.03 29 10 35 +10
29JAN26 5.25 C 0.12 0.12 0.09 0.08 -0.02 29 60 42 0
29JAN26 5.50 C 0.05 0.05 0.05 0.05 0.00 32 20 156 +10
29JAN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 229 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 5,017 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 - 31 0 0 -
26FEB26 4.10 C 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.55 -0.05 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 70 0
26FEB26 5.25 C 0.00 0.00 0.00 0.13 -0.03 29 0 88 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 10 0
26FEB26 5.75 C 0.07 0.07 0.07 0.05 -0.01 31 2 5 0
26FEB26 6.00 C 0.00 0.00 0.00 0.03 0.00 32 0 5 0
26FEB26 6.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.18 -0.06 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.62 0.00 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.39 -0.07 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.30 -0.06 28 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.18 -0.08 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.11 -0.06 28 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.02 -0.03 29 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.93 -0.03 28 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.85 -0.06 30 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.04 32 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 -0.04 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.04 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 -0.07 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 -0.04 30 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 -0.04 31 0 11 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 153 0
30MAR26 5.25 C 0.00 0.00 0.00 0.20 -0.03 31 0 100 0
30MAR26 5.50 C 0.14 0.14 0.14 0.15 -0.01 33 20 131 +16
30MAR26 5.75 C 0.10 0.10 0.10 0.10 -0.01 33 20 68 +17
30MAR26 6.00 C 0.10 0.10 0.10 0.07 -0.01 33 2 5 -2
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 32 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 34 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.00 -0.04 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.81 -0.02 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.62 -0.02 40 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.53 -0.02 41 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.44 -0.02 40 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 -0.02 38 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 +0.01 37 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 -0.03 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.85 -0.03 36 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.04 36 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.04 35 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.04 35 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 -0.04 35 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.05 35 0 14 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.05 35 0 10 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.05 34 0 51 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 34 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.04 34 0 50 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.03 34 0 49 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 110 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 31 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 37 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 - 35 0 0 -
29SEP26 4.10 C 0.00 0.00 0.00 0.99 -0.05 38 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.05 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.05 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.05 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 -0.04 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.04 36 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.04 36 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.03 36 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
29SEP26 6.00 C 0.27 0.27 0.27 0.22 -0.02 36 10 61 +10
29SEP26 6.25 C 0.24 0.24 0.23 0.18 -0.02 36 40 42 -28
29SEP26 6.50 C 0.21 0.21 0.19 0.14 -0.02 35 40 60 -15
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 35 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 1.09 - 36 0 0 -
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.05 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.04 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.05 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.77 -0.04 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.73 -0.03 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 0 0
30DEC26 5.25 C 0.52 0.52 0.52 0.51 -0.04 37 20 20 +20
30DEC26 5.50 C 0.47 0.47 0.46 0.44 -0.03 37 50 50 +50
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
TOTAL CALL 299 11,174 +85
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 66 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 56 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 144 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 103 0 193 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 97 0 429 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
30DEC25 4.50 P 0.00 0.00 0.00 0.02 0.00 29 0 269 0
30DEC25 4.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 120 0
30DEC25 4.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 519 0
30DEC25 4.80 P 0.00 0.00 0.00 0.10 +0.02 29 0 190 0
30DEC25 4.90 P 0.12 0.12 0.12 0.15 +0.02 29 5 1,087 +5
30DEC25 5.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 1,269 0
30DEC25 5.25 P 0.00 0.00 0.00 0.41 +0.04 31 0 452 0
30DEC25 5.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 217 0
30DEC25 5.75 P 0.00 0.00 0.00 0.92 +0.05 58 0 258 0
30DEC25 6.00 P 1.15 1.15 1.15 1.15 +0.03 56 5 7 -1
30DEC25 6.25 P 0.00 0.00 0.00 1.43 +0.05 83 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.65 +0.01 73 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.91 +0.03 89 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.16 +0.01 96 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.40 +0.03 94 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.66 +0.01 110 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.91 +0.02 117 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.16 -0.01 123 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.41 +0.05 130 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 3.66 0.00 135 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JAN26 4.50 P 0.07 0.07 0.07 0.07 0.00 30 1 68 +1
29JAN26 4.60 P 0.08 0.08 0.08 0.10 0.00 30 23 66 +8
29JAN26 4.70 P 0.00 0.00 0.00 0.14 +0.01 31 0 53 0
29JAN26 4.80 P 0.14 0.14 0.13 0.18 +0.01 30 15 207 +15
29JAN26 4.90 P 0.00 0.00 0.00 0.23 +0.01 30 0 273 0
29JAN26 5.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 450 0
29JAN26 5.25 P 0.00 0.00 0.00 0.47 +0.03 32 0 130 0
29JAN26 5.50 P 0.00 0.00 0.00 0.68 +0.03 33 0 5,010 0
29JAN26 5.75 P 0.00 0.00 0.00 0.92 +0.04 38 0 120 0
29JAN26 6.00 P 0.00 0.00 0.00 1.17 +0.05 45 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.43 +0.05 54 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.65 +0.01 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.91 +0.01 59 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.16 +0.01 64 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.40 0.00 63 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.66 +0.01 73 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.91 +0.02 77 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.16 -0.01 81 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.41 +0.01 85 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.66 0.00 89 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
26FEB26 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.07 +0.01 31 0 50 0
26FEB26 4.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 85 0
26FEB26 4.60 P 0.00 0.00 0.00 0.15 +0.01 31 0 48 0
26FEB26 4.70 P 0.00 0.00 0.00 0.19 +0.02 31 0 6 0
26FEB26 4.80 P 0.00 0.00 0.00 0.23 +0.02 30 0 270 0
26FEB26 4.90 P 0.00 0.00 0.00 0.28 +0.02 30 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 90 0
26FEB26 5.25 P 0.00 0.00 0.00 0.51 +0.03 31 0 81 0
26FEB26 5.50 P 0.00 0.00 0.00 0.71 +0.04 32 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.94 +0.05 36 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.18 +0.05 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.43 +0.05 45 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.66 +0.02 44 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.91 +0.01 49 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.16 +0.01 53 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.41 +0.01 57 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.66 +0.01 60 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.91 +0.02 64 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.16 -0.01 67 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 0.00 32 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 33 0 35 0
30MAR26 4.30 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.13 0.00 31 0 8 0
30MAR26 4.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 24 0
30MAR26 4.60 P 0.00 0.00 0.00 0.20 0.00 31 0 660 0
30MAR26 4.70 P 0.00 0.00 0.00 0.24 0.00 31 0 654 0
30MAR26 4.80 P 0.00 0.00 0.00 0.29 +0.01 32 0 416 0
30MAR26 4.90 P 0.00 0.00 0.00 0.35 +0.02 32 0 130 0
30MAR26 5.00 P 0.40 0.40 0.40 0.41 +0.02 33 10 362 +10
30MAR26 5.25 P 0.00 0.00 0.00 0.57 +0.02 33 0 115 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 +0.04 34 0 66 0
30MAR26 5.75 P 0.00 0.00 0.00 0.97 +0.03 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.20 +0.07 38 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.43 +0.04 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.67 +0.03 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.91 +0.01 43 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 2.16 +0.01 46 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 +0.01 49 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.66 +0.01 53 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.91 +0.02 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.16 -0.01 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.41 +0.01 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.66 0.00 64 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 34 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.09 0.00 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 0.00 33 0 3 0
29JUN26 3.80 P 0.00 0.00 0.00 0.13 0.00 34 0 16 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 0.00 33 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 100 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 +0.01 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.37 0.00 32 0 41 0
29JUN26 4.60 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.59 +0.01 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 +0.01 32 0 141 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.01 31 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 +0.02 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.03 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.40 +0.02 27 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.03 0 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 - 35 0 0 -
29SEP26 4.10 P 0.00 0.00 0.00 0.30 0.00 35 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 0.00 35 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 +0.01 34 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 +0.01 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.01 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 +0.01 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.58 +0.01 34 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.02 34 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.01 34 0 8 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 +0.02 34 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.02 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.02 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.03 32 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.68 +0.03 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.02 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.33 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.56 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.02 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.26 +0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.74 0.00 0 0 60 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 - 36 0 0 -
30DEC26 4.10 P 0.00 0.00 0.00 0.37 0.00 35 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 0.00 35 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.51 +0.01 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.01 35 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.02 35 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.01 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.02 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 +0.02 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.02 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
30DEC26 6.00 P 1.50 1.50 1.50 1.54 +0.03 33 5 10 +5
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.03 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 +0.02 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.59 +0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
TOTAL PUT 64 16,925 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.02
30DEC25 16.00 C 0.00 0.00 0.00 33.05 -1.13 162 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 32.55 -1.13 154 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 32.05 -1.13 146 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 31.55 -1.13 136 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 31.05 -1.13 122 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 30.53 -1.15 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 30.05 -1.13 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 29.55 -1.13 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 29.03 -1.15 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 28.05 -1.14 0 0 0 0
30DEC25 22.00 C 0.00 0.00 0.00 27.06 -1.13 118 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 26.06 -1.13 106 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 25.06 -1.19 89 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 24.78 -0.41 220 0 1 0
30DEC25 26.00 C 0.00 0.00 0.00 23.38 -0.82 173 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 22.06 -1.14 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 21.07 -1.27 84 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 20.07 -1.20 76 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 19.07 -1.13 64 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 18.07 -1.13 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 17.07 -1.14 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 16.38 -0.83 115 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 15.07 -1.14 0 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 14.08 -1.35 50 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 13.08 -1.13 41 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 12.22 -1.11 74 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 11.08 -1.14 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 10.39 -0.76 74 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 9.09 -1.27 33 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 8.34 -0.87 59 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 7.10 -1.15 29 0 7 0
30DEC25 43.00 C 0.00 0.00 0.00 6.13 -1.17 31 0 8 0
30DEC25 44.00 C 0.00 0.00 0.00 5.18 -1.14 31 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 4.14 -1.10 22 0 17 0
30DEC25 46.00 C 4.23 4.23 3.25 3.32 -1.08 27 3 154 -1
30DEC25 47.00 C 0.00 0.00 0.00 2.58 -1.03 28 0 53 0
30DEC25 48.00 C 0.00 0.00 0.00 1.93 -0.97 29 0 102 0
30DEC25 49.00 C 0.00 0.00 0.00 1.40 -0.88 30 0 255 0
30DEC25 50.00 C 1.51 1.51 1.00 1.00 -0.74 31 9 138 -2
30DEC25 52.50 C 0.69 0.69 0.40 0.35 -0.44 31 29 208 +10
30DEC25 55.00 C 0.18 0.18 0.16 0.09 -0.23 31 11 197 0
30DEC25 57.50 C 0.12 0.12 0.09 0.02 -0.09 31 3 57 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 79 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JAN26 37.00 C 0.00 0.00 0.00 12.22 -1.11 37 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.09 -1.26 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.39 -1.10 42 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.29 -1.22 33 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.34 -0.95 32 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 7.23 -1.37 21 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.44 -1.27 29 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.59 -1.10 29 0 122 0
29JAN26 45.00 C 0.00 0.00 0.00 4.84 -1.17 30 0 8 0
29JAN26 46.00 C 0.00 0.00 0.00 4.15 -1.06 31 0 20 0
29JAN26 47.00 C 0.00 0.00 0.00 3.52 -0.88 31 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 2.96 -0.87 32 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 2.46 -0.75 32 0 150 0
29JAN26 50.00 C 2.16 2.16 2.16 2.05 -0.66 33 10 62 -4
29JAN26 52.50 C 1.31 1.31 1.31 1.22 -0.49 34 6 57 +6
29JAN26 55.00 C 0.85 0.85 0.85 0.66 -0.38 34 1 28 +1
29JAN26 57.50 C 0.50 0.50 0.50 0.33 -0.25 33 10 30 0
29JAN26 60.00 C 0.00 0.00 0.00 0.16 -0.14 33 0 4 0
29JAN26 62.50 C 0.00 0.00 0.00 0.07 -0.08 33 0 3 0
29JAN26 65.00 C 0.00 0.00 0.00 0.03 -0.05 33 0 13 0
29JAN26 67.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 1 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 12.30 -1.09 29 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.25 -1.10 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.39 -1.15 30 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.57 -1.03 33 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.45 -1.37 26 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.80 -1.12 32 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.85 -0.99 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.11 -1.00 31 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.66 -0.68 35 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 4.78 -0.87 32 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 4.21 -0.82 33 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 3.68 -0.87 33 0 46 0
26FEB26 49.00 C 0.00 0.00 0.00 3.19 -0.69 33 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 2.77 -0.65 34 0 16 0
26FEB26 52.50 C 0.00 0.00 0.00 1.91 -0.53 34 0 49 0
26FEB26 55.00 C 0.00 0.00 0.00 1.22 -0.44 34 0 37 0
26FEB26 57.50 C 0.00 0.00 0.00 0.75 -0.33 34 0 10 0
26FEB26 60.00 C 0.00 0.00 0.00 0.45 -0.23 34 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.26 -0.15 34 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.15 -0.10 34 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 0.08 -0.06 34 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 31.19 -1.13 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 30.69 -1.14 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 30.20 -1.13 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 29.70 -1.14 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 29.21 -1.13 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 28.22 -1.13 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 27.23 -1.13 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.24 -1.13 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.25 -1.13 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.78 -0.61 86 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.38 -1.02 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.28 -0.92 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.29 -1.13 37 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.30 -1.13 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.24 -1.23 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.33 -1.13 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.74 -0.78 56 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.38 -1.16 35 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.37 -0.84 30 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 14.67 -0.98 43 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 13.43 -1.03 30 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 12.53 -1.17 32 0 15 0
30MAR26 38.00 C 0.00 0.00 0.00 11.68 -1.09 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.82 -1.04 35 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 10.15 -1.18 38 0 6 0
30MAR26 41.00 C 0.00 0.00 0.00 9.13 -0.76 34 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.22 -0.88 33 0 0 0
30MAR26 43.00 C 7.82 7.82 7.82 7.40 -1.17 32 1 240 -1
30MAR26 44.00 C 0.00 0.00 0.00 6.74 -1.18 33 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 6.35 -0.60 36 0 3 0
30MAR26 46.00 C 0.00 0.00 0.00 5.76 -0.58 36 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 4.95 -1.04 34 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 4.43 -0.80 34 0 550 0
30MAR26 49.00 C 0.00 0.00 0.00 3.94 -0.70 34 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 3.53 -0.66 35 0 189 0
30MAR26 52.50 C 0.00 0.00 0.00 2.64 -0.55 35 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 1.89 -0.50 35 0 154 0
30MAR26 57.50 C 0.00 0.00 0.00 1.31 -0.40 35 0 49 0
30MAR26 60.00 C 0.00 0.00 0.00 0.90 -0.31 35 0 18 0
30MAR26 62.50 C 0.00 0.00 0.00 0.60 -0.24 35 0 30 0
30MAR26 65.00 C 0.00 0.00 0.00 0.40 -0.17 35 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 0.26 -0.12 35 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 26.38 -1.17 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.41 -1.16 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.78 -0.81 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.49 -1.12 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.52 -1.12 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.56 -1.11 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.64 -1.07 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.69 -1.06 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.59 -1.27 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.74 -1.19 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.80 -1.29 34 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.88 -1.13 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.98 -1.27 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.06 -1.21 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.06 -1.44 30 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.36 -1.34 32 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.42 -1.55 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.84 -1.27 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.97 -1.32 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.41 -0.86 34 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.64 -0.93 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.12 -1.22 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.43 -0.83 33 0 101 0
29JUN26 46.00 C 0.00 0.00 0.00 6.92 -1.13 34 0 0 0
29JUN26 47.00 C 6.96 6.96 6.96 6.38 -0.72 34 1 0 -1
29JUN26 48.00 C 0.00 0.00 0.00 5.91 -0.69 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 5.45 -0.90 34 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.99 -0.79 34 0 26 0
29JUN26 52.50 C 0.00 0.00 0.00 4.01 -0.45 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.30 -0.50 35 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 2.66 -0.36 36 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.08 -0.30 36 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 1.62 -0.24 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.26 -0.19 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.97 -0.15 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.72 -0.14 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.55 -0.09 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.42 -0.07 35 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 17.02 -1.07 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.15 -1.02 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.31 -0.99 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.48 -0.98 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.72 -0.99 37 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.89 -1.01 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.07 -0.99 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.44 -0.89 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.61 -1.00 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.14 -0.56 37 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 9.31 -0.97 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.89 -0.83 37 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 8.09 -0.99 35 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.03 -0.23 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 7.06 -0.97 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.69 -0.49 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.24 -0.80 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.96 -0.65 37 0 0 0
29SEP26 52.50 C 5.10 5.10 5.10 5.09 -0.48 38 3 13 0
29SEP26 55.00 C 4.44 4.44 4.43 4.13 -0.51 37 100 8 -99
29SEP26 57.50 C 0.00 0.00 0.00 3.51 -0.37 38 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 2.94 -0.28 38 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 2.43 -0.23 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.01 -0.20 38 0 8 0
29SEP26 67.50 C 0.00 0.00 0.00 1.61 -0.19 37 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 1.32 -0.18 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.09 -0.10 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.89 -0.09 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.05 -0.93 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.34 -0.88 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.65 -0.84 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.98 -0.83 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.34 -0.79 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.74 -0.75 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.16 -0.73 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.59 -0.70 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.08 -0.65 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.58 -0.63 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.08 -0.62 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.64 -0.56 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.22 -0.53 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.80 -0.53 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.88 -0.43 37 0 0 0
30DEC26 55.00 C 4.80 4.80 4.80 5.04 -0.42 37 3 5 +3
30DEC26 57.50 C 0.00 0.00 0.00 4.37 -0.33 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.74 -0.29 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.23 -0.25 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.75 -0.21 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.37 -0.19 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.02 -0.15 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.74 -0.13 37 0 0 0
TOTAL CALL 190 6,352 -88
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 161 0 14 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 152 0 6 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 126 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
30DEC25 42.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
30DEC25 43.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 132 0
30DEC25 44.00 P 0.09 0.09 0.09 0.08 -0.01 30 30 117 0
30DEC25 45.00 P 0.17 0.17 0.17 0.17 0.00 30 16 271 -15
30DEC25 46.00 P 0.29 0.30 0.29 0.32 +0.02 30 4 114 +4
30DEC25 47.00 P 0.46 0.55 0.46 0.56 +0.08 31 13 137 +4
30DEC25 48.00 P 0.91 0.92 0.91 0.92 +0.18 31 10 161 -10
30DEC25 49.00 P 0.95 1.33 0.95 1.38 +0.29 32 110 157 +10
30DEC25 50.00 P 1.75 2.00 1.75 1.97 +0.36 32 11 387 -11
30DEC25 52.50 P 0.00 0.00 0.00 3.86 +0.68 34 0 3 0
30DEC25 55.00 P 0.00 0.00 0.00 6.20 +0.95 41 0 130 0
30DEC25 57.50 P 0.00 0.00 0.00 8.73 +1.14 54 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 11.15 +1.30 59 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 13.48 +1.13 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 16.12 +1.27 75 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 18.62 +1.27 82 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 21.00 +1.15 74 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 23.48 +1.13 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 25.98 +1.13 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 34 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.04 0.00 34 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 73 0
29JAN26 41.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.25 +0.03 33 0 26 0
29JAN26 43.00 P 0.00 0.00 0.00 0.38 +0.06 33 0 18 0
29JAN26 44.00 P 0.47 0.52 0.47 0.55 +0.09 33 23 39 +23
29JAN26 45.00 P 0.62 0.75 0.62 0.77 +0.10 33 37 149 +34
29JAN26 46.00 P 0.88 1.05 0.88 1.04 +0.17 33 7 40 +6
29JAN26 47.00 P 1.11 1.11 1.11 1.41 +0.24 33 2 41 +2
29JAN26 48.00 P 1.84 1.84 1.84 1.78 +0.25 32 1 221 0
29JAN26 49.00 P 0.00 0.00 0.00 2.35 +0.39 34 0 27 0
29JAN26 50.00 P 2.45 2.50 2.45 2.93 +0.45 34 16 111 -15
29JAN26 52.50 P 0.00 0.00 0.00 4.62 +0.62 35 0 43 0
29JAN26 55.00 P 0.00 0.00 0.00 6.64 +0.79 37 0 6 0
29JAN26 57.50 P 0.00 0.00 0.00 8.91 +1.10 40 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 11.35 +1.13 46 0 10 0
29JAN26 62.50 P 0.00 0.00 0.00 13.73 +0.98 48 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 16.12 +1.27 49 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.62 +1.27 55 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 21.04 +1.19 55 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.54 +1.04 59 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 26.06 +1.06 65 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.21 +0.03 34 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.31 +0.06 34 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 6 0
26FEB26 42.00 P 0.54 0.55 0.54 0.55 +0.08 33 4 13 -2
26FEB26 43.00 P 0.00 0.00 0.00 0.74 +0.11 33 0 12 0
26FEB26 44.00 P 0.00 0.00 0.00 0.97 +0.15 33 0 25 0
26FEB26 45.00 P 1.07 1.07 1.07 1.25 +0.19 33 6 44 +6
26FEB26 46.00 P 0.00 0.00 0.00 1.60 +0.26 34 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 2.00 +0.32 34 0 97 0
26FEB26 48.00 P 2.43 2.43 2.43 2.43 +0.35 34 1 13 +1
26FEB26 49.00 P 0.00 0.00 0.00 2.95 +0.40 34 0 78 0
26FEB26 50.00 P 0.00 0.00 0.00 3.55 +0.48 35 0 64 0
26FEB26 52.50 P 0.00 0.00 0.00 5.18 +0.59 36 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 6.95 +0.61 35 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.21 +1.00 38 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.52 +1.04 41 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.86 +0.97 43 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.20 +0.86 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.70 +1.22 48 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.04 +0.76 46 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.54 +1.04 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.06 +1.06 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 0.00 35 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 605 0
30MAR26 35.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.24 +0.03 35 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.34 +0.05 35 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 9 0
30MAR26 40.00 P 0.00 0.00 0.00 0.59 +0.07 35 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 5 0
30MAR26 42.00 P 0.99 0.99 0.99 0.95 +0.10 35 1 135 -1
30MAR26 43.00 P 1.20 1.20 1.17 1.23 +0.19 35 3 227 0
30MAR26 44.00 P 0.00 0.00 0.00 1.49 +0.21 35 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 1.82 +0.24 35 0 93 0
30MAR26 46.00 P 0.00 0.00 0.00 2.20 +0.29 35 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 2.63 +0.34 35 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 3.07 +0.35 35 0 565 0
30MAR26 49.00 P 0.00 0.00 0.00 3.59 +0.41 35 0 426 0
30MAR26 50.00 P 3.90 3.90 3.90 4.18 +0.47 36 1 259 +1
30MAR26 52.50 P 0.00 0.00 0.00 5.78 +0.57 36 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 7.60 +0.67 37 0 15 0
30MAR26 57.50 P 0.00 0.00 0.00 9.62 +0.78 38 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.82 +0.89 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.13 +1.13 42 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.41 +1.07 43 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.90 +0.95 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.04 +0.76 41 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.54 +1.04 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.06 +1.06 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 +0.04 35 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.28 +0.07 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.36 +0.07 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.47 +0.10 35 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 +0.11 35 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.12 35 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.87 +0.11 35 0 3 0
29JUN26 39.00 P 1.05 1.05 1.05 1.06 +0.13 35 2 2 +2
29JUN26 40.00 P 0.00 0.00 0.00 1.29 +0.15 35 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 1.55 +0.18 35 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 1.83 +0.19 35 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 2.14 +0.23 35 0 3 0
29JUN26 44.00 P 0.00 0.00 0.00 2.48 +0.24 35 0 14 0
29JUN26 45.00 P 0.00 0.00 0.00 2.86 +0.26 35 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 3.31 +0.34 35 0 14 0
29JUN26 47.00 P 0.00 0.00 0.00 3.77 +0.41 35 0 16 0
29JUN26 48.00 P 3.88 3.88 3.88 4.27 +0.42 35 1 4 +1
29JUN26 49.00 P 0.00 0.00 0.00 4.78 +0.44 35 0 3 0
29JUN26 50.00 P 0.00 0.00 0.00 5.37 +0.75 36 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 6.86 +0.84 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.66 +0.74 37 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 10.58 +1.04 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.38 +0.66 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.65 +1.02 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.81 +1.04 39 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.95 +1.00 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.39 +1.11 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.79 +1.19 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.37 +1.35 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.84 +0.13 37 0 13 0
29SEP26 34.00 P 0.84 0.84 0.84 1.02 +0.15 37 1 13 +1
29SEP26 35.00 P 0.00 0.00 0.00 1.22 +0.21 37 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 1.43 +0.21 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.70 +0.27 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.91 +0.22 37 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 2.20 +0.24 37 0 0 0
29SEP26 40.00 P 2.20 2.20 2.20 2.53 +0.30 37 1 13 0
29SEP26 41.00 P 0.00 0.00 0.00 2.86 +0.32 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 +0.29 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.64 +0.41 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 4.05 +0.42 36 0 10 0
29SEP26 45.00 P 4.37 4.37 4.37 4.52 +0.43 36 15 45 +15
29SEP26 46.00 P 4.57 4.69 4.57 5.00 +0.45 36 2 72 +2
29SEP26 47.00 P 5.38 5.38 5.38 5.62 +0.63 37 14 45 +14
29SEP26 48.00 P 0.00 0.00 0.00 6.02 +0.50 36 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 6.58 +0.55 36 0 4 0
29SEP26 50.00 P 0.00 0.00 0.00 7.26 +0.72 37 0 8 0
29SEP26 52.50 P 0.00 0.00 0.00 8.66 +0.69 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.33 +0.69 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.09 +0.60 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.94 +0.68 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.92 +0.48 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.45 +0.90 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.59 +0.88 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.84 +0.95 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.95 +0.84 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.22 +1.03 37 0 0 0
30DEC26 37.00 P 1.93 1.93 1.93 2.23 +0.29 37 1 1 +1
30DEC26 38.00 P 0.00 0.00 0.00 2.54 +0.32 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 +0.35 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.23 +0.37 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.62 +0.41 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.04 +0.45 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.46 +0.46 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.91 +0.49 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.54 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 +0.55 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.40 +0.55 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.97 +0.62 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.54 +0.64 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.12 +0.64 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.69 +0.73 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.33 +0.75 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.14 +0.83 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 +0.87 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.95 +0.91 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.97 +0.96 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.06 +0.98 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.19 +1.01 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.39 +1.03 37 0 0 0
TOTAL PUT 333 8,530 +73
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 45.92
30DEC25 23.00 C 0.00 0.00 0.00 22.96 -0.48 98 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 22.21 -0.09 170 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 20.96 -0.34 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 19.96 -0.35 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 18.96 -0.35 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 17.97 -0.34 76 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 16.97 -0.34 67 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 15.97 -0.34 56 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 14.97 -0.36 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 14.12 -0.20 93 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 12.97 -0.35 0 0 35 0
30DEC25 34.00 C 0.00 0.00 0.00 11.98 -0.31 48 0 2 0
30DEC25 35.00 C 0.00 0.00 0.00 10.98 -0.34 41 0 28 0
30DEC25 36.00 C 0.00 0.00 0.00 9.98 -0.34 33 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 9.21 -0.11 67 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 7.98 -0.35 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 7.19 -0.14 53 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 6.01 -0.38 30 0 11 0
30DEC25 41.00 C 0.00 0.00 0.00 5.00 -0.34 23 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 4.03 -0.34 23 0 1 0
30DEC25 43.00 C 0.00 0.00 0.00 3.11 -0.33 23 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 2.20 -0.37 21 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 1.50 -0.35 22 0 32 0
30DEC25 46.00 C 0.89 0.89 0.89 0.95 -0.26 22 1 42 +1
30DEC25 47.00 C 0.42 0.58 0.42 0.55 -0.20 22 430 388 +330
30DEC25 48.00 C 0.00 0.00 0.00 0.30 -0.12 23 0 44 0
30DEC25 49.00 C 0.00 0.00 0.00 0.15 -0.08 23 0 66 0
30DEC25 50.00 C 0.08 0.08 0.08 0.07 -0.04 23 3 47 -3
30DEC25 52.50 C 0.03 0.03 0.03 0.01 -0.01 25 101 180 +66
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 134 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 191 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC25 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 9.21 - 37 0 0 -
29JAN26 38.00 C 0.00 0.00 0.00 8.04 -0.41 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.20 -0.13 29 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.19 -0.35 24 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.35 -0.11 27 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 4.45 -0.31 25 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.76 -0.20 27 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.86 -0.36 24 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 2.24 -0.37 24 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 1.72 -0.31 24 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 1.29 -0.26 25 0 55 0
29JAN26 48.00 C 1.19 1.19 1.09 0.94 -0.21 25 20 59 +20
29JAN26 49.00 C 0.00 0.00 0.00 0.67 -0.15 25 0 3 0
29JAN26 50.00 C 0.56 0.56 0.45 0.47 -0.14 25 29 15 -12
29JAN26 52.50 C 0.00 0.00 0.00 0.18 -0.06 25 0 133 0
29JAN26 55.00 C 0.10 0.10 0.09 0.06 -0.02 25 10 112 -7
29JAN26 57.50 C 0.05 0.05 0.05 0.02 -0.01 26 9 35 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 37.00 C 0.00 0.00 0.00 9.22 - 25 0 0 -
26FEB26 38.00 C 0.00 0.00 0.00 8.38 -0.08 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.34 -0.34 25 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.50 -0.18 26 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.73 -0.04 28 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.87 -0.27 26 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.13 -0.26 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.35 -0.36 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.75 -0.38 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 2.21 -0.35 24 0 15 0
26FEB26 47.00 C 0.00 0.00 0.00 1.78 -0.29 25 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 1.41 -0.25 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 1.10 -0.22 25 0 0 0
26FEB26 50.00 C 0.86 0.86 0.86 0.86 -0.17 25 2 4 +2
26FEB26 52.50 C 0.00 0.00 0.00 0.43 -0.11 26 0 17 0
26FEB26 55.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 301 0
26FEB26 57.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 315 0
26FEB26 60.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 28 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.14 -0.34 43 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.21 -0.28 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.16 -0.34 39 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.17 -0.34 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.17 -0.35 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.18 -0.35 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.20 -0.34 31 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.03 -0.52 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.31 -0.21 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.24 -0.71 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.28 -0.36 30 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.24 -0.07 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.38 -0.54 30 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 10.30 -0.40 22 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.50 -0.61 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.51 -0.63 26 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.66 -0.16 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.74 -0.31 25 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 5.94 -0.70 25 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.55 -0.04 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.81 -0.29 29 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.01 -0.37 27 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.43 -0.39 27 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 2.92 -0.38 27 0 6 0
30MAR26 47.00 C 2.48 2.48 2.48 2.48 -0.33 27 8 14 +8
30MAR26 48.00 C 2.05 2.05 2.05 2.09 -0.29 27 18 19 +18
30MAR26 49.00 C 0.00 0.00 0.00 1.75 -0.26 27 0 57 0
30MAR26 50.00 C 1.43 1.43 1.43 1.46 -0.23 28 14 113 +14
30MAR26 52.50 C 0.00 0.00 0.00 0.93 -0.14 28 0 37 0
30MAR26 55.00 C 0.55 0.56 0.55 0.55 -0.10 28 30 34 +30
30MAR26 57.50 C 0.40 0.40 0.40 0.31 -0.06 28 15 16 +14
30MAR26 60.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 15 0
30MAR26 65.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.23 -0.67 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.29 -0.59 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.35 -0.58 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.41 -0.54 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.47 -0.63 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.61 -0.56 30 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.71 -0.62 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.01 -0.40 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.02 -0.45 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.42 -0.32 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.41 -0.52 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.65 -0.50 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.12 -0.30 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.44 -0.29 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.79 -0.29 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.21 -0.26 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.65 -0.26 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.04 -0.35 29 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.61 -0.30 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.17 -0.30 29 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.79 -0.20 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.54 -0.17 30 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.82 -0.15 29 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.29 -0.12 29 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.60 -0.09 29 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.05 29 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.40 - 30 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 9.76 -0.30 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.04 -0.51 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.35 -0.49 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.71 -0.47 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.13 -0.43 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.53 -0.18 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.99 -0.43 30 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.49 -0.39 30 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.09 -0.31 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.56 -0.40 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.20 -0.31 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.83 -0.30 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.49 -0.28 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.77 -0.22 30 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.16 -0.19 30 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.67 -0.16 30 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 -0.16 30 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 -0.12 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.09 30 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.08 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.93 - 30 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 10.26 -0.34 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.60 -0.34 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.20 -0.10 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.39 -0.33 30 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.80 -0.34 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.28 -0.32 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.74 -0.57 30 0 0 0
30DEC26 45.00 C 6.30 6.30 6.30 6.29 -0.39 30 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 5.94 -0.25 31 0 15 0
30DEC26 47.00 C 0.00 0.00 0.00 5.40 -0.36 30 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 5.01 -0.34 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.65 -0.30 30 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.30 -0.27 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.53 -0.24 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.95 -0.21 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.39 -0.21 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.89 -0.23 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.51 -0.14 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 -0.14 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.98 -0.11 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.11 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 -0.09 30 0 0 0
TOTAL CALL 691 3,324 +482
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 14 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 49 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 44 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC25 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 163 0
30DEC25 42.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
30DEC25 43.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 37 0
30DEC25 44.00 P 0.35 0.35 0.35 0.28 +0.03 23 1 55 +1
30DEC25 45.00 P 0.00 0.00 0.00 0.57 +0.08 23 0 45 0
30DEC25 46.00 P 1.21 1.21 1.21 1.02 +0.16 24 1 1,118 +1
30DEC25 47.00 P 1.81 1.81 1.81 1.63 +0.23 24 1 496 0
30DEC25 48.00 P 2.50 2.50 2.50 2.32 +0.25 23 2 174 +2
30DEC25 49.00 P 3.30 3.30 3.30 3.17 +0.27 23 1 307 -1
30DEC25 50.00 P 4.45 4.45 4.45 4.23 +0.44 31 1 142 -1
30DEC25 52.50 P 0.00 0.00 0.00 6.58 +0.15 0 0 39 0
30DEC25 55.00 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 11.63 +0.18 55 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 14.14 +0.40 65 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 16.58 +0.34 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 19.39 +0.51 101 0 0 0
30DEC25 67.50 P 0.00 0.00 0.00 21.84 +0.60 106 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 24.08 +0.34 0 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 26.58 +0.34 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 29.08 +0.34 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JAN26 38.00 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29JAN26 40.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
29JAN26 41.00 P 0.27 0.27 0.27 0.21 +0.01 25 1 27 +1
29JAN26 42.00 P 0.44 0.44 0.44 0.36 +0.03 25 5 21 +5
29JAN26 43.00 P 0.62 0.62 0.62 0.57 +0.04 25 1 55 +1
29JAN26 44.00 P 0.95 1.00 0.91 0.87 +0.09 26 15 62 +10
29JAN26 45.00 P 1.22 1.22 1.22 1.24 +0.13 26 1 74 0
29JAN26 46.00 P 1.83 1.83 1.83 1.72 +0.18 26 15 25 0
29JAN26 47.00 P 2.10 2.40 2.10 2.30 +0.28 26 3 22 -2
29JAN26 48.00 P 0.00 0.00 0.00 2.88 +0.21 25 0 56 0
29JAN26 49.00 P 0.00 0.00 0.00 3.61 +0.22 25 0 19 0
29JAN26 50.00 P 0.00 0.00 0.00 4.41 +0.12 25 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 6.65 +0.12 26 0 109 0
29JAN26 55.00 P 0.00 0.00 0.00 9.10 +0.10 29 0 100 0
29JAN26 57.50 P 0.00 0.00 0.00 11.63 +0.18 37 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.14 +0.14 44 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.79 +0.11 57 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.39 +0.51 66 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.84 +0.60 69 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 24.08 +0.34 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 26.58 +0.34 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 29.08 +0.34 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
26FEB26 38.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.28 0.00 25 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 32 0
26FEB26 43.00 P 0.00 0.00 0.00 0.90 +0.03 26 0 42 0
26FEB26 44.00 P 1.28 1.35 1.28 1.24 +0.07 26 11 15 +11
26FEB26 45.00 P 0.00 0.00 0.00 1.65 +0.13 26 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 2.14 +0.18 26 0 1 0
26FEB26 47.00 P 2.71 2.71 2.71 2.70 +0.19 26 15 15 +14
26FEB26 48.00 P 0.00 0.00 0.00 3.34 +0.24 26 0 200 0
26FEB26 49.00 P 0.00 0.00 0.00 3.93 +0.15 25 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.68 +0.05 25 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 6.98 +0.26 30 0 19 0
26FEB26 55.00 P 0.00 0.00 0.00 9.38 +0.35 34 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 11.63 +0.18 32 0 300 0
26FEB26 60.00 P 0.00 0.00 0.00 14.14 +0.14 37 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.79 +0.11 47 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.39 +0.51 55 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.84 +0.60 57 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.08 +0.34 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.58 +0.34 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.08 +0.34 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 0.00 29 0 38 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 0.00 29 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.09 0.00 28 0 29 0
30MAR26 36.00 P 0.00 0.00 0.00 0.14 0.00 28 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.21 0.00 28 0 23 0
30MAR26 38.00 P 0.43 0.43 0.43 0.32 +0.01 28 15 57 +15
30MAR26 39.00 P 0.00 0.00 0.00 0.45 0.00 28 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.63 +0.01 28 0 17 0
30MAR26 41.00 P 0.00 0.00 0.00 0.85 +0.02 28 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 1.12 +0.03 28 0 1 0
30MAR26 43.00 P 0.00 0.00 0.00 1.45 +0.06 28 0 13 0
30MAR26 44.00 P 0.00 0.00 0.00 1.84 +0.12 29 0 37 0
30MAR26 45.00 P 0.00 0.00 0.00 2.27 +0.16 29 0 146 0
30MAR26 46.00 P 0.00 0.00 0.00 2.77 +0.21 29 0 2 0
30MAR26 47.00 P 0.00 0.00 0.00 3.33 +0.22 29 0 1 0
30MAR26 48.00 P 0.00 0.00 0.00 3.96 +0.28 29 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 4.62 +0.29 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.10 -0.03 27 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 7.14 +0.11 28 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 9.44 +0.13 31 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 11.66 +0.01 29 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.14 +0.14 32 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.79 +0.11 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.39 +0.51 47 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.84 +0.60 50 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.08 +0.34 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.58 +0.34 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.08 +0.34 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.46 +0.02 29 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.60 +0.02 29 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.78 +0.03 29 0 15 0
29JUN26 38.00 P 1.15 1.15 1.15 1.02 +0.07 29 7 9 -7
29JUN26 39.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.57 +0.06 29 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.89 +0.06 30 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 2.28 +0.11 30 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.68 +0.15 30 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 3.13 +0.19 30 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.54 +0.18 29 0 19 0
29JUN26 46.00 P 0.00 0.00 0.00 4.05 +0.18 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.60 +0.22 29 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 5.24 +0.20 29 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.82 +0.15 29 0 28 0
29JUN26 50.00 P 0.00 0.00 0.00 6.56 +0.30 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.45 +0.37 30 0 0 0
29JUN26 55.00 P 10.50 10.50 10.50 10.34 +0.33 29 3 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.50 +0.64 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.68 +0.44 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.96 +0.28 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.39 +0.48 31 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.84 +0.46 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.11 +0.33 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.58 +0.34 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.08 +0.34 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.31 - 30 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.61 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.26 +0.03 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.65 +0.09 31 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.05 +0.12 31 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.50 +0.18 31 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.90 +0.15 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.39 +0.16 30 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.86 +0.14 30 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 5.45 +0.20 30 0 11 0
29SEP26 48.00 P 0.00 0.00 0.00 6.02 +0.23 30 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 6.66 +0.12 30 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 7.39 +0.27 30 0 5 0
29SEP26 52.50 P 0.00 0.00 0.00 9.14 +0.44 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.99 +0.31 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.04 +0.46 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.13 +0.46 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.31 +0.56 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.74 +0.40 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.92 +0.28 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.28 +0.30 30 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.67 +0.31 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.09 +0.32 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.58 +0.34 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.73 - 30 0 0 -
30DEC26 38.00 P 2.07 2.07 2.07 2.10 +0.06 31 7 7 +7
30DEC26 39.00 P 0.00 0.00 0.00 2.43 0.00 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.80 +0.03 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.12 0.00 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 +0.10 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.00 +0.05 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.46 +0.04 30 0 0 0
30DEC26 45.00 P 5.10 5.10 5.10 5.00 +0.10 30 10 10 +10
30DEC26 46.00 P 0.00 0.00 0.00 5.50 +0.18 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.08 +0.14 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.63 +0.11 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.28 +0.16 30 0 0 0
30DEC26 50.00 P 8.00 8.00 7.92 7.87 +0.09 30 5 5 +5
30DEC26 52.50 P 0.00 0.00 0.00 9.64 +0.22 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.53 +0.23 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.42 +0.15 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.47 +0.16 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.64 +0.22 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.85 +0.23 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.12 +0.25 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.43 +0.26 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.79 +0.28 30 0 0 0
TOTAL PUT 121 5,459 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 209.60
30DEC25 110.00 C 0.00 0.00 0.00 99.78 -2.58 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 98.02 -1.09 151 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 96.15 -0.27 165 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 92.29 -1.71 0 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 89.80 -1.71 71 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 87.30 -1.21 0 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 84.81 -1.86 69 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 82.31 -2.63 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 79.81 -1.77 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 78.76 -0.50 133 0 0 0
30DEC25 135.00 C 0.00 0.00 0.00 76.22 -0.78 128 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 72.33 -1.75 56 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 71.30 -0.38 120 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 67.95 -1.05 97 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 64.84 -1.27 45 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 63.78 +0.39 107 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 60.86 -0.50 95 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 58.96 -1.05 102 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 56.29 -1.34 95 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 53.85 -0.32 92 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 49.86 -1.54 0 0 0 0
30DEC25 162.50 C 0.00 0.00 0.00 47.37 -2.42 34 0 0 0
30DEC25 165.00 C 0.00 0.00 0.00 44.87 -1.75 0 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 42.38 -1.92 32 0 0 0
30DEC25 170.00 C 0.00 0.00 0.00 41.08 -1.25 68 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 37.39 -2.37 29 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 34.89 -2.07 24 0 15 0
30DEC25 177.50 C 0.00 0.00 0.00 33.38 -0.02 54 0 15 0
30DEC25 180.00 C 0.00 0.00 0.00 30.82 -0.51 50 0 1 0
30DEC25 182.50 C 0.00 0.00 0.00 27.42 -1.30 24 0 0 0
30DEC25 185.00 C 0.00 0.00 0.00 25.75 -0.12 42 0 12 0
30DEC25 187.50 C 0.00 0.00 0.00 23.04 -0.62 36 0 134 0
30DEC25 190.00 C 0.00 0.00 0.00 20.21 -1.10 27 0 4 0
30DEC25 192.50 C 0.00 0.00 0.00 17.91 -1.09 27 0 1 0
30DEC25 195.00 C 0.00 0.00 0.00 15.35 -1.52 23 0 4 0
30DEC25 197.50 C 0.00 0.00 0.00 13.94 -0.92 30 0 5 0
30DEC25 200.00 C 0.00 0.00 0.00 11.19 -1.60 24 0 15 0
30DEC25 205.00 C 0.00 0.00 0.00 8.02 -0.92 27 0 380 0
30DEC25 210.00 C 0.00 0.00 0.00 5.06 -1.24 26 0 208 0
30DEC25 215.00 C 2.99 2.99 2.61 3.12 -0.77 27 23 274 -7
30DEC25 220.00 C 2.10 2.15 1.53 1.82 -0.55 27 146 626 -52
30DEC25 225.00 C 1.24 1.26 1.24 0.95 -0.45 27 157 526 +42
30DEC25 230.00 C 0.90 0.90 0.62 0.46 -0.28 27 119 348 +95
30DEC25 235.00 C 0.00 0.00 0.00 0.20 -0.17 27 0 469 0
30DEC25 240.00 C 0.19 0.19 0.19 0.09 -0.08 27 4 502 -4
30DEC25 245.00 C 0.15 0.15 0.15 0.04 -0.04 28 15 264 0
30DEC25 250.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1,062 0
30DEC25 255.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,084 0
30DEC25 260.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JAN26 180.00 C 0.00 0.00 0.00 31.98 -1.25 37 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 27.99 -2.99 19 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 26.22 -2.44 26 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 23.80 -2.71 25 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 23.15 -1.23 33 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 21.12 -0.56 32 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 19.18 -1.18 32 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 16.66 -1.83 29 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 15.14 -0.76 30 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 11.75 -0.95 28 0 39 0
29JAN26 210.00 C 0.00 0.00 0.00 9.36 -0.92 29 0 30 0
29JAN26 215.00 C 6.94 6.94 6.94 7.24 -0.80 30 4 237 0
29JAN26 220.00 C 5.50 5.50 5.50 5.50 -0.74 30 1 62 0
29JAN26 225.00 C 0.00 0.00 0.00 4.10 -0.62 30 0 76 0
29JAN26 230.00 C 4.00 4.00 2.97 2.95 -0.52 30 61 120 +30
29JAN26 235.00 C 2.60 2.64 2.23 2.08 -0.42 30 39 97 +24
29JAN26 240.00 C 0.00 0.00 0.00 1.44 -0.33 30 0 96 0
29JAN26 245.00 C 0.00 0.00 0.00 0.98 -0.25 30 0 116 0
29JAN26 250.00 C 0.00 0.00 0.00 0.65 -0.19 30 0 989 0
29JAN26 255.00 C 0.71 0.71 0.71 0.43 -0.14 30 3 80 +2
29JAN26 260.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 46 0
29JAN26 265.00 C 0.00 0.00 0.00 0.17 -0.07 30 0 48 0
29JAN26 270.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 19 0
29JAN26 275.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 16 0
29JAN26 280.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 165 0
26FEB26 180.00 C 0.00 0.00 0.00 33.96 -1.18 37 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.85 -0.87 36 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.80 +0.60 36 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 27.82 -1.19 35 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.40 -2.41 30 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 23.37 -1.86 32 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 22.31 -0.45 34 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 19.42 -2.32 30 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 17.91 -2.10 31 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 15.13 -1.96 31 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 13.00 -0.92 32 0 45 0
26FEB26 215.00 C 0.00 0.00 0.00 10.86 -0.80 32 0 82 0
26FEB26 220.00 C 0.00 0.00 0.00 9.01 -0.79 33 0 35 0
26FEB26 225.00 C 0.00 0.00 0.00 7.41 -0.72 33 0 154 0
26FEB26 230.00 C 0.00 0.00 0.00 5.96 -0.64 33 0 34 0
26FEB26 235.00 C 0.00 0.00 0.00 4.75 -0.56 33 0 34 0
26FEB26 240.00 C 0.00 0.00 0.00 3.76 -0.48 33 0 60 0
26FEB26 245.00 C 3.64 3.64 3.64 2.95 -0.41 33 10 89 +10
26FEB26 250.00 C 0.00 0.00 0.00 2.29 -0.35 33 0 79 0
26FEB26 255.00 C 2.28 2.28 2.28 1.77 -0.29 33 1 22 +1
26FEB26 260.00 C 0.00 0.00 0.00 1.35 -0.25 32 0 32 0
26FEB26 265.00 C 0.00 0.00 0.00 1.00 -0.23 32 0 206 0
26FEB26 270.00 C 0.00 0.00 0.00 0.78 -0.13 32 0 31 0
30MAR26 110.00 C 0.00 0.00 0.00 100.40 -1.96 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 99.08 -0.10 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 96.15 -0.49 64 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 92.96 -1.19 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 89.80 -3.96 0 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 88.00 -1.92 35 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 85.67 -2.92 45 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 83.04 -1.90 34 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 81.99 -0.85 61 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 78.76 -0.85 51 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 76.22 -1.95 48 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 73.17 -3.04 34 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 71.30 -0.63 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 70.22 -0.70 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 65.83 -1.92 34 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 63.86 -1.66 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 60.86 -2.84 31 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 59.31 -1.22 41 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 56.29 -2.59 34 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 54.34 -2.46 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 53.12 +1.29 44 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 48.91 -2.26 30 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 48.46 -0.97 42 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 46.18 -1.29 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 41.75 -2.46 28 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 41.74 -1.29 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 39.44 -1.00 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.53 -1.30 38 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 35.13 -1.54 36 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 32.77 -0.20 34 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 31.60 -0.24 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 29.37 +0.15 35 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 28.01 -1.08 36 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 26.24 -0.89 36 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 24.64 -0.77 36 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 23.06 -1.21 35 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 21.49 -1.21 35 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 18.18 -0.78 34 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 15.61 -0.79 34 0 89 0
30MAR26 215.00 C 0.00 0.00 0.00 13.51 -0.85 34 0 155 0
30MAR26 220.00 C 0.00 0.00 0.00 11.63 -0.81 34 0 139 0
30MAR26 225.00 C 0.00 0.00 0.00 10.00 -0.68 34 0 62 0
30MAR26 230.00 C 0.00 0.00 0.00 8.55 -0.68 34 0 36 0
30MAR26 235.00 C 0.00 0.00 0.00 7.19 -0.71 34 0 29 0
30MAR26 240.00 C 0.00 0.00 0.00 6.01 -0.70 34 0 1,002 0
30MAR26 245.00 C 0.00 0.00 0.00 5.02 -0.59 34 0 33 0
30MAR26 250.00 C 0.00 0.00 0.00 4.13 -0.59 34 0 234 0
30MAR26 255.00 C 4.20 4.20 4.20 3.44 -0.47 34 2 32 0
30MAR26 260.00 C 0.00 0.00 0.00 2.80 -0.46 34 0 81 0
30MAR26 265.00 C 0.00 0.00 0.00 2.32 -0.36 34 0 16 0
30MAR26 270.00 C 0.00 0.00 0.00 1.81 -0.41 34 0 29 0
30MAR26 275.00 C 0.00 0.00 0.00 1.49 -0.32 34 0 1 0
30MAR26 280.00 C 0.00 0.00 0.00 1.19 -0.26 34 0 1 0
30MAR26 285.00 C 0.00 0.00 0.00 0.98 -0.18 34 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.77 -0.19 34 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.63 -0.13 34 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 0.50 -0.13 34 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 61.93 -2.27 32 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 61.92 +0.01 41 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 59.74 -0.16 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 55.58 -1.22 33 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 55.57 -0.04 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 52.79 -0.16 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 50.33 -1.57 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 48.75 +0.87 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 47.67 -0.08 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 43.17 -3.20 32 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 43.05 +0.55 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 42.11 -0.24 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 38.04 -2.44 32 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 36.80 -2.30 33 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.79 -0.81 37 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 33.90 -1.95 34 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 32.89 -1.38 35 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 31.59 -1.07 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 29.26 -1.53 34 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 29.25 +0.64 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 26.65 -0.67 34 0 3 0
29JUN26 205.00 C 0.00 0.00 0.00 24.38 -0.97 34 0 109 0
29JUN26 210.00 C 21.86 21.86 21.86 21.80 -0.98 34 3 3 0
29JUN26 215.00 C 0.00 0.00 0.00 19.90 -0.70 34 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 17.98 -0.72 35 0 22 0
29JUN26 225.00 C 0.00 0.00 0.00 16.26 -0.67 35 0 99 0
29JUN26 230.00 C 0.00 0.00 0.00 14.66 -0.66 35 0 60 0
29JUN26 235.00 C 0.00 0.00 0.00 13.23 -0.60 35 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 11.95 -0.56 35 0 17 0
29JUN26 245.00 C 0.00 0.00 0.00 10.74 -0.58 35 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 9.63 -0.57 35 0 50 0
29JUN26 255.00 C 0.00 0.00 0.00 8.50 -0.57 35 0 1 0
29JUN26 260.00 C 0.00 0.00 0.00 7.58 -0.47 35 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.74 -0.46 35 0 16 0
29JUN26 270.00 C 0.00 0.00 0.00 5.89 -0.46 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.27 -0.20 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.65 -0.22 35 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 3.93 -0.34 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 3.51 -0.27 35 0 32 0
29JUN26 295.00 C 0.00 0.00 0.00 3.09 -0.27 35 0 15 0
29JUN26 300.00 C 0.00 0.00 0.00 2.75 -0.19 35 0 17 0
29SEP26 180.00 C 0.00 0.00 0.00 44.68 +0.84 37 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.15 -0.33 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 39.99 -1.65 34 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.98 -0.14 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.08 -1.62 34 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 37.00 -0.29 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.43 -0.48 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.04 -1.52 34 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 32.09 -1.32 34 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 29.43 -1.05 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 27.23 -0.74 34 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 25.20 -0.70 34 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 23.31 -0.71 35 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 21.56 -0.68 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 19.94 -0.59 35 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 18.45 -0.56 35 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 17.07 -0.53 35 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 15.52 -0.78 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 14.43 -0.56 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 13.49 -0.52 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.50 -0.42 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.41 -0.42 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.37 -0.37 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.55 -0.33 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 8.73 -0.34 36 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 7.92 -0.33 36 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 7.23 -0.26 36 0 10 0
30DEC26 182.50 C 0.00 0.00 0.00 46.64 - 36 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 44.83 +0.05 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.04 -0.38 34 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.03 -0.02 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.64 -0.05 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 38.57 -0.82 34 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 37.39 -0.82 34 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 36.22 -0.82 34 0 0 0
30DEC26 205.00 C 33.30 33.30 33.30 33.86 -0.82 34 2 2 +2
30DEC26 210.00 C 0.00 0.00 0.00 31.66 -0.73 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 29.68 -0.73 34 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 27.69 -0.74 35 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 25.79 -0.66 35 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.16 -0.65 35 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 22.55 -0.64 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 21.05 -0.70 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 19.86 -0.54 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 18.34 -0.81 35 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 17.38 -0.57 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 16.35 -0.52 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 15.41 -0.38 36 0 6 0
30DEC26 270.00 C 0.00 0.00 0.00 14.48 -0.44 36 0 0 0
TOTAL CALL 590 13,579 +143
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 115 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 87 0 71 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 81 0 14 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC25 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 0.00 55 0 491 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,051 0
30DEC25 150.00 P 0.00 0.00 0.00 0.01 0.00 50 0 578 0
30DEC25 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30DEC25 155.00 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC25 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30DEC25 160.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
30DEC25 162.50 P 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30DEC25 165.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 167.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC25 170.00 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30DEC25 172.50 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30DEC25 175.00 P 0.00 0.00 0.00 0.01 0.00 28 0 102 0
30DEC25 177.50 P 0.00 0.00 0.00 0.02 0.00 28 0 19 0
30DEC25 180.00 P 0.15 0.15 0.15 0.03 -0.01 27 1 128 -1
30DEC25 182.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 105 0
30DEC25 185.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 949 0
30DEC25 187.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 152 0
30DEC25 190.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 251 0
30DEC25 192.50 P 0.60 0.61 0.60 0.49 -0.05 27 16 284 +7
30DEC25 195.00 P 0.81 0.87 0.81 0.77 -0.05 27 2 292 +2
30DEC25 197.50 P 1.00 1.20 1.00 1.09 -0.11 27 2 265 0
30DEC25 200.00 P 1.58 1.58 1.58 1.58 -0.09 27 6 724 +6
30DEC25 205.00 P 2.80 3.49 2.80 3.15 +0.15 27 26 691 +10
30DEC25 210.00 P 5.45 5.74 5.45 5.45 +0.38 28 21 386 -15
30DEC25 215.00 P 0.00 0.00 0.00 8.13 +0.16 26 0 182 0
30DEC25 220.00 P 0.00 0.00 0.00 11.66 +0.37 25 0 561 0
30DEC25 225.00 P 0.00 0.00 0.00 16.50 +0.87 31 0 144 0
30DEC25 230.00 P 0.00 0.00 0.00 20.63 +0.97 27 0 178 0
30DEC25 235.00 P 0.00 0.00 0.00 25.78 +0.89 34 0 241 0
30DEC25 240.00 P 0.00 0.00 0.00 30.40 +0.76 0 0 84 0
30DEC25 245.00 P 0.00 0.00 0.00 35.40 +1.20 0 0 2 0
30DEC25 250.00 P 0.00 0.00 0.00 40.40 +1.20 0 0 0 0
30DEC25 255.00 P 0.00 0.00 0.00 45.40 +1.20 0 0 0 0
30DEC25 260.00 P 0.00 0.00 0.00 50.77 +1.57 56 0 0 0
30DEC25 265.00 P 0.00 0.00 0.00 55.40 +1.20 0 0 0 0
30DEC25 270.00 P 0.00 0.00 0.00 60.40 +1.20 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 66.68 +2.48 83 0 0 0
30DEC25 280.00 P 0.00 0.00 0.00 70.68 +1.48 69 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 75.66 +1.46 72 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 81.21 +2.01 87 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 0.76 0.00 30 0 32 0
29JAN26 182.50 P 0.00 0.00 0.00 1.02 0.00 30 0 19 0
29JAN26 185.00 P 0.00 0.00 0.00 1.33 +0.01 30 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 1.68 0.00 30 0 53 0
29JAN26 190.00 P 2.12 2.12 2.04 2.16 +0.03 30 24 111 +24
29JAN26 192.50 P 0.00 0.00 0.00 2.67 +0.05 30 0 131 0
29JAN26 195.00 P 3.16 3.30 3.16 3.30 +0.12 30 30 166 -3
29JAN26 197.50 P 0.00 0.00 0.00 3.94 +0.08 30 0 52 0
29JAN26 200.00 P 4.60 4.70 4.60 4.65 0.00 29 11 79 +1
29JAN26 205.00 P 0.00 0.00 0.00 6.65 +0.16 30 0 99 0
29JAN26 210.00 P 0.00 0.00 0.00 9.06 +0.27 30 0 208 0
29JAN26 215.00 P 0.00 0.00 0.00 11.96 +0.37 30 0 317 0
29JAN26 220.00 P 0.00 0.00 0.00 15.46 +0.53 31 0 116 0
29JAN26 225.00 P 0.00 0.00 0.00 19.16 +0.66 32 0 197 0
29JAN26 230.00 P 0.00 0.00 0.00 22.86 +0.43 31 0 306 0
29JAN26 235.00 P 0.00 0.00 0.00 27.52 +2.42 34 0 82 0
29JAN26 240.00 P 0.00 0.00 0.00 31.15 +0.93 30 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 36.00 +0.91 32 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 40.54 +0.25 29 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 46.79 +2.50 43 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 50.77 +1.56 38 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 57.06 +2.86 51 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 62.21 +3.01 55 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 66.68 +2.48 54 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 70.68 +1.48 46 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 75.66 +1.46 48 0 0 0
26FEB26 180.00 P 2.50 2.50 2.47 2.23 +0.01 33 16 24 +13
26FEB26 182.50 P 0.00 0.00 0.00 2.71 +0.03 33 0 3 0
26FEB26 185.00 P 3.41 3.41 3.41 3.21 +0.04 33 4 37 +4
26FEB26 187.50 P 0.00 0.00 0.00 3.75 +0.03 32 0 21 0
26FEB26 190.00 P 0.00 0.00 0.00 4.34 +0.02 32 0 58 0
26FEB26 192.50 P 0.00 0.00 0.00 5.02 +0.05 32 0 58 0
26FEB26 195.00 P 0.00 0.00 0.00 5.81 +0.09 32 0 34 0
26FEB26 197.50 P 0.00 0.00 0.00 6.66 +0.06 32 0 15 0
26FEB26 200.00 P 0.00 0.00 0.00 7.61 +0.10 32 0 63 0
26FEB26 205.00 P 0.00 0.00 0.00 9.72 +0.22 32 0 45 0
26FEB26 210.00 P 12.65 12.65 12.65 12.17 +0.28 32 15 145 0
26FEB26 215.00 P 15.49 15.49 14.95 14.95 +0.29 32 2 136 0
26FEB26 220.00 P 0.00 0.00 0.00 18.53 +0.99 34 0 32 0
26FEB26 225.00 P 0.00 0.00 0.00 20.70 -0.71 30 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 25.67 +1.94 34 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 29.66 +2.02 35 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 33.87 +2.73 36 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 36.97 -0.40 31 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 41.56 +0.32 32 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 46.79 +0.86 36 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 50.81 +1.03 32 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 57.06 +2.54 42 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 62.21 +2.88 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 168 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 19 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 37 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30MAR26 135.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
30MAR26 137.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 21 0
30MAR26 140.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 85 0
30MAR26 142.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.48 -0.03 34 0 15 0
30MAR26 152.50 P 0.00 0.00 0.00 0.60 -0.03 34 0 1 0
30MAR26 155.00 P 0.00 0.00 0.00 0.74 -0.04 34 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.92 -0.04 34 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.10 -0.05 34 0 11 0
30MAR26 162.50 P 0.00 0.00 0.00 1.36 -0.05 34 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.62 -0.05 34 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 1.94 -0.05 34 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 2.37 +0.02 34 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 2.75 -0.05 34 0 35 0
30MAR26 175.00 P 0.00 0.00 0.00 3.25 +0.05 34 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 3.75 -0.05 34 0 22 0
30MAR26 180.00 P 4.57 4.57 4.57 4.32 -0.03 34 15 22 0
30MAR26 182.50 P 0.00 0.00 0.00 4.98 +0.02 34 0 31 0
30MAR26 185.00 P 0.00 0.00 0.00 5.63 +0.04 34 0 25 0
30MAR26 187.50 P 0.00 0.00 0.00 6.35 +0.05 34 0 43 0
30MAR26 190.00 P 0.00 0.00 0.00 7.10 +0.10 34 0 21 0
30MAR26 192.50 P 0.00 0.00 0.00 7.96 +0.15 34 0 132 0
30MAR26 195.00 P 0.00 0.00 0.00 8.88 +0.15 34 0 91 0
30MAR26 197.50 P 0.00 0.00 0.00 9.86 +0.19 34 0 67 0
30MAR26 200.00 P 0.00 0.00 0.00 10.92 +0.23 34 0 69 0
30MAR26 205.00 P 0.00 0.00 0.00 13.22 +0.28 34 0 112 0
30MAR26 210.00 P 0.00 0.00 0.00 15.81 +0.36 34 0 1,241 0
30MAR26 215.00 P 0.00 0.00 0.00 18.74 +0.33 34 0 82 0
30MAR26 220.00 P 0.00 0.00 0.00 20.93 -0.66 32 0 77 0
30MAR26 225.00 P 0.00 0.00 0.00 24.07 +0.37 32 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.61 -0.13 34 0 21 0
30MAR26 235.00 P 0.00 0.00 0.00 32.66 +0.25 35 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 36.09 -0.28 34 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 40.55 +0.14 36 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 43.92 +1.52 33 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 48.51 +1.17 34 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 52.34 +0.89 32 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 57.06 +1.23 33 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 62.21 +2.05 36 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 67.27 +2.12 38 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 72.84 +3.26 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 75.86 -0.46 34 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 81.21 +1.61 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 86.23 +1.88 40 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 91.12 -0.12 41 0 1 0
29JUN26 150.00 P 0.00 0.00 0.00 2.08 +0.08 35 0 75 0
29JUN26 152.50 P 0.00 0.00 0.00 2.38 +0.10 35 0 3 0
29JUN26 155.00 P 0.00 0.00 0.00 2.76 +0.11 35 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.05 +0.03 35 0 0 0
29JUN26 160.00 P 3.70 3.70 3.70 3.53 +0.03 35 1 17 +1
29JUN26 162.50 P 0.00 0.00 0.00 4.04 +0.17 35 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 4.56 +0.19 35 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 5.07 +0.20 35 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 5.68 +0.10 35 0 1,374 0
29JUN26 172.50 P 0.00 0.00 0.00 6.35 +0.10 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.00 +0.08 35 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 7.70 +0.10 35 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 8.53 +0.22 35 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 9.34 +0.23 35 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 10.17 +0.24 35 0 26 0
29JUN26 187.50 P 0.00 0.00 0.00 11.07 +0.26 35 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 12.03 +0.16 35 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 13.04 +0.20 35 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 14.07 +0.21 35 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 15.17 +0.23 35 0 96 0
29JUN26 200.00 P 0.00 0.00 0.00 16.40 +0.27 35 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 18.73 +0.18 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 21.42 +0.29 35 0 37 0
29JUN26 215.00 P 0.00 0.00 0.00 24.23 +0.22 35 0 58 0
29JUN26 220.00 P 27.70 27.70 27.70 27.66 +0.77 36 2 48 -2
29JUN26 225.00 P 0.00 0.00 0.00 30.74 +0.26 36 0 31 0
29JUN26 230.00 P 0.00 0.00 0.00 34.03 +0.82 36 0 49 0
29JUN26 235.00 P 0.00 0.00 0.00 36.18 -0.16 34 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 41.63 +1.66 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 43.54 -0.15 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 48.94 +1.19 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 51.40 -1.40 34 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 56.23 +0.33 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.90 -0.36 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 65.83 +0.24 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 70.93 +0.88 40 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 75.23 +2.03 40 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 77.92 -1.25 35 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 84.25 +2.21 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 88.97 +0.88 41 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 91.79 +0.55 35 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 12.09 +0.22 36 0 6 0
29SEP26 182.50 P 0.00 0.00 0.00 13.03 +0.29 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 14.07 +0.36 36 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.10 +0.34 36 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 16.12 +0.30 36 0 8 0
29SEP26 192.50 P 0.00 0.00 0.00 17.19 +0.31 36 0 31 0
29SEP26 195.00 P 0.00 0.00 0.00 18.28 +0.33 36 0 22 0
29SEP26 197.50 P 0.00 0.00 0.00 19.39 +0.25 36 0 21 0
29SEP26 200.00 P 0.00 0.00 0.00 20.60 +0.20 36 0 33 0
29SEP26 205.00 P 0.00 0.00 0.00 23.30 +0.38 36 0 2 0
29SEP26 210.00 P 0.00 0.00 0.00 26.04 +0.48 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 28.95 +0.66 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 32.00 +0.55 37 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 34.01 -0.57 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.39 -0.16 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 40.62 -0.10 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 43.83 -0.36 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 48.43 +0.40 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 52.63 +1.43 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 57.01 +0.86 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 59.64 +0.69 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 63.41 +0.02 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 69.33 +1.81 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 71.81 -0.01 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 75.55 +0.93 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 82.18 +0.73 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.34 -0.58 37 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 16.01 - 36 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 17.07 +0.30 36 0 9 0
30DEC26 187.50 P 0.00 0.00 0.00 18.14 +0.30 36 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.22 +0.31 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 20.30 +0.31 36 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.53 +0.38 36 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.80 +0.39 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.07 +0.39 36 0 5 0
30DEC26 205.00 P 0.00 0.00 0.00 26.64 +0.40 37 0 1 0
30DEC26 210.00 P 29.44 29.44 29.44 29.39 +0.49 37 2 2 +2
30DEC26 215.00 P 0.00 0.00 0.00 32.34 +0.49 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.32 +0.49 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 38.42 +0.58 37 0 9 0
30DEC26 230.00 P 0.00 0.00 0.00 40.89 -0.30 36 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 44.27 +0.81 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 48.58 +0.62 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 52.13 +0.58 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 55.80 +0.51 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 58.72 +0.97 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 62.76 -0.11 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 67.71 +1.72 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.80 +0.84 38 0 0 0
TOTAL PUT 196 18,623 +49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 7.05
30DEC25 3.10 C 0.00 0.00 0.00 3.96 -0.15 152 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.86 -0.15 146 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.76 -0.15 140 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.66 -0.14 134 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.55 -0.16 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.46 -0.15 124 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.36 -0.15 118 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 3.26 -0.15 113 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 3.16 -0.15 108 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 3.06 -0.15 103 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.96 -0.15 99 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.86 -0.15 94 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.76 -0.15 89 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.66 -0.15 85 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.56 -0.15 81 0 5 0
30DEC25 4.60 C 0.00 0.00 0.00 2.46 -0.14 77 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.36 -0.15 72 0 6 0
30DEC25 4.80 C 0.00 0.00 0.00 2.26 -0.15 68 0 3 0
30DEC25 4.90 C 0.00 0.00 0.00 2.16 -0.15 64 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 2.06 -0.15 61 0 51 0
30DEC25 5.25 C 0.00 0.00 0.00 1.81 -0.14 51 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.55 -0.16 0 0 121 0
30DEC25 5.75 C 0.00 0.00 0.00 1.32 -0.18 50 0 8 0
30DEC25 6.00 C 0.00 0.00 0.00 1.07 -0.15 41 0 55 0
30DEC25 6.25 C 0.81 0.81 0.81 0.81 -0.18 0 1 23 -1
30DEC25 6.50 C 0.00 0.00 0.00 0.63 -0.15 41 0 2,116 0
30DEC25 6.75 C 0.43 0.43 0.42 0.42 -0.13 36 4 1,048 +4
30DEC25 7.00 C 0.00 0.00 0.00 0.28 -0.10 38 0 679 0
30DEC25 7.25 C 0.00 0.00 0.00 0.17 -0.08 38 0 395 0
30DEC25 7.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 305 0
30DEC25 7.75 C 0.00 0.00 0.00 0.06 -0.03 41 0 219 0
30DEC25 8.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 1,031 0
30DEC25 8.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 351 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,033 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 292 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 486 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 248 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 82 0 255 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 95 0
29JAN26 4.80 C 0.00 0.00 0.00 2.26 -0.15 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.17 -0.14 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.06 -0.15 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.81 -0.15 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.57 -0.15 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.33 -0.18 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.10 -0.16 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.91 -0.18 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.76 -0.09 41 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.57 -0.12 38 0 40 0
29JAN26 7.00 C 0.00 0.00 0.00 0.44 -0.10 38 0 41 0
29JAN26 7.25 C 0.37 0.37 0.37 0.33 -0.09 39 5 159 +5
29JAN26 7.50 C 0.00 0.00 0.00 0.24 -0.08 39 0 157 0
29JAN26 7.75 C 0.19 0.19 0.19 0.18 -0.07 40 5 61 +3
29JAN26 8.00 C 0.13 0.13 0.13 0.13 -0.06 40 70 1,698 +70
29JAN26 8.25 C 0.12 0.12 0.12 0.09 -0.04 40 8 161 +3
29JAN26 8.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 79 0
29JAN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 40 0 17 0
29JAN26 9.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 115 0
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 220 0
29JAN26 9.50 C 0.03 0.03 0.03 0.01 -0.01 40 10 58 +10
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 2.28 -0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.07 -0.15 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.85 -0.13 36 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 -0.11 40 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.42 -0.11 41 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.20 -0.13 39 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.02 -0.15 40 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.86 -0.14 41 0 15 0
26FEB26 6.75 C 0.00 0.00 0.00 0.71 -0.12 41 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 0.59 -0.11 42 0 335 0
26FEB26 7.25 C 0.00 0.00 0.00 0.48 -0.10 42 0 332 0
26FEB26 7.50 C 0.00 0.00 0.00 0.40 -0.08 43 0 63 0
26FEB26 7.75 C 0.00 0.00 0.00 0.32 -0.07 43 0 50 0
26FEB26 8.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 101 0
26FEB26 8.25 C 0.00 0.00 0.00 0.20 -0.06 43 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.16 -0.05 44 0 14 0
26FEB26 8.75 C 0.00 0.00 0.00 0.12 -0.05 43 0 15 0
26FEB26 9.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 180 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 13 0
26FEB26 9.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 13 0
30MAR26 3.40 C 0.00 0.00 0.00 3.66 -0.17 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.06 -0.18 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.96 -0.18 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.86 -0.19 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.77 -0.18 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.67 -0.18 0 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 2.58 -0.13 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 2.48 -0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.39 -0.12 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.30 -0.12 32 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 2.20 -0.13 30 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 -0.13 34 0 39 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 -0.12 38 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.11 42 0 41 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 -0.12 41 0 52 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 -0.12 42 0 77 0
30MAR26 6.25 C 0.00 0.00 0.00 1.13 -0.13 42 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 0.98 -0.12 42 0 32 0
30MAR26 6.75 C 0.00 0.00 0.00 0.84 -0.12 42 0 101 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 -0.11 43 0 802 0
30MAR26 7.25 C 0.65 0.65 0.65 0.62 -0.09 44 10 28 +10
30MAR26 7.50 C 0.00 0.00 0.00 0.53 -0.08 44 0 60 0
30MAR26 7.75 C 0.00 0.00 0.00 0.44 -0.08 44 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 0.37 -0.08 44 0 164 0
30MAR26 8.25 C 0.00 0.00 0.00 0.32 -0.07 45 0 217 0
30MAR26 8.50 C 0.00 0.00 0.00 0.26 -0.07 45 0 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.22 -0.06 45 0 33 0
30MAR26 9.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 3.48 -0.16 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 3.36 -0.18 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.19 -0.15 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 -0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.91 -0.14 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.73 -0.13 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.65 -0.13 35 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.56 -0.14 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.47 -0.13 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.40 -0.12 39 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 -0.12 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.23 -0.13 40 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.12 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.13 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 -0.12 41 0 2 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.12 41 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.13 41 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 -0.12 42 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.08 44 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 0.99 -0.08 44 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 -0.08 44 0 51 0
29JUN26 7.50 C 0.00 0.00 0.00 0.76 -0.10 42 0 172 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.09 43 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 0.60 -0.09 43 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.47 -0.07 43 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 0.41 -0.07 43 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.36 -0.07 43 0 10 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 46 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 47 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 -0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 -0.12 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 -0.12 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 -0.12 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.14 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 -0.12 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 -0.13 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.70 -0.12 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.56 -0.12 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 -0.12 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 -0.11 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.07 45 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.07 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 -0.07 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.94 -0.07 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.06 45 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.79 -0.06 45 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 -0.08 44 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.08 44 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 -0.08 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 -0.07 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 -0.06 45 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.32 -0.05 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.61 -0.22 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.13 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.13 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.13 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 -0.06 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.07 -0.06 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.93 -0.06 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 -0.06 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.67 -0.06 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.55 -0.07 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 -0.07 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.07 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.15 -0.10 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.07 -0.09 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 -0.09 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.92 -0.09 46 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.11 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.08 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.07 46 0 10 0
30DEC26 9.50 C 0.00 0.00 0.00 0.68 -0.07 46 0 0 0
TOTAL CALL 113 16,471 +104
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 168 0 445 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 162 0 146 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 156 0 670 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 55 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 145 0 42 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 63 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 99 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 129 0 117 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 279 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 115 0 250 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 137 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 106 0 150 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 102 0 217 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 202 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 128 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 185 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,856 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 211 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30DEC25 6.00 P 0.02 0.02 0.02 0.01 0.00 40 6 442 +6
30DEC25 6.25 P 0.03 0.03 0.03 0.03 +0.01 41 80 401 +80
30DEC25 6.50 P 0.06 0.06 0.06 0.07 +0.02 42 10 1,060 0
30DEC25 6.75 P 0.10 0.12 0.10 0.13 +0.03 40 31 940 0
30DEC25 7.00 P 0.23 0.23 0.23 0.23 +0.05 40 6 1,665 +6
30DEC25 7.25 P 0.39 0.39 0.39 0.38 +0.10 42 90 206 -85
30DEC25 7.50 P 0.56 0.56 0.56 0.56 +0.10 43 10 238 0
30DEC25 7.75 P 0.00 0.00 0.00 0.77 +0.12 46 0 131 0
30DEC25 8.00 P 0.00 0.00 0.00 0.97 +0.11 40 0 365 0
30DEC25 8.25 P 0.00 0.00 0.00 1.20 +0.13 0 0 82 0
30DEC25 8.50 P 0.00 0.00 0.00 1.47 +0.14 54 0 891 0
30DEC25 8.75 P 0.00 0.00 0.00 1.70 +0.12 0 0 15 0
30DEC25 9.00 P 0.00 0.00 0.00 1.97 +0.12 67 0 90 0
30DEC25 9.25 P 0.00 0.00 0.00 2.24 +0.16 81 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.48 +0.15 83 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 2.73 +0.15 89 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 2.96 +0.11 81 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.47 +0.15 98 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 3.97 +0.15 107 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.46 +0.14 107 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 275 0
29JAN26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.04 0.00 42 0 145 0
29JAN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 500 0
29JAN26 6.25 P 0.11 0.11 0.11 0.11 +0.01 40 25 317 0
29JAN26 6.50 P 0.16 0.17 0.15 0.17 +0.01 39 116 752 +1
29JAN26 6.75 P 0.00 0.00 0.00 0.27 +0.03 40 0 391 0
29JAN26 7.00 P 0.37 0.38 0.37 0.38 +0.04 40 6 177 0
29JAN26 7.25 P 0.00 0.00 0.00 0.52 +0.05 41 0 196 0
29JAN26 7.50 P 0.00 0.00 0.00 0.69 +0.07 42 0 234 0
29JAN26 7.75 P 0.00 0.00 0.00 0.87 +0.08 42 0 91 0
29JAN26 8.00 P 0.00 0.00 0.00 1.06 +0.10 41 0 150 0
29JAN26 8.25 P 0.00 0.00 0.00 1.30 +0.11 45 0 60 0
29JAN26 8.50 P 0.00 0.00 0.00 1.52 +0.13 46 0 30 0
29JAN26 8.75 P 0.00 0.00 0.00 1.77 +0.14 51 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.02 +0.14 55 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.25 +0.16 56 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.51 +0.15 62 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.73 +0.15 58 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 2.97 +0.12 59 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.48 +0.16 68 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.97 +0.12 71 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.47 +0.12 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 45 0 21 0
26FEB26 5.50 P 0.00 0.00 0.00 0.06 0.00 43 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.10 0.00 44 0 180 0
26FEB26 6.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 114 0
26FEB26 6.25 P 0.21 0.21 0.21 0.22 +0.02 44 30 264 +30
26FEB26 6.50 P 0.00 0.00 0.00 0.30 +0.03 44 0 172 0
26FEB26 6.75 P 0.00 0.00 0.00 0.40 +0.03 44 0 155 0
26FEB26 7.00 P 0.00 0.00 0.00 0.53 +0.04 44 0 427 0
26FEB26 7.25 P 0.00 0.00 0.00 0.67 +0.05 44 0 325 0
26FEB26 7.50 P 0.00 0.00 0.00 0.83 +0.06 45 0 40 0
26FEB26 7.75 P 0.00 0.00 0.00 1.00 +0.07 45 0 70 0
26FEB26 8.00 P 0.00 0.00 0.00 1.19 +0.08 46 0 10 0
26FEB26 8.25 P 0.00 0.00 0.00 1.39 +0.09 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.61 +0.10 48 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.83 +0.13 49 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.06 +0.13 51 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.29 +0.12 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.52 +0.11 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.75 +0.10 52 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.01 +0.12 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 45 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 45 0 594 0
30MAR26 5.75 P 0.00 0.00 0.00 0.17 +0.01 45 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 39 0
30MAR26 6.25 P 0.00 0.00 0.00 0.32 +0.02 45 0 51 0
30MAR26 6.50 P 0.00 0.00 0.00 0.41 +0.02 45 0 34 0
30MAR26 6.75 P 0.00 0.00 0.00 0.52 +0.03 45 0 53 0
30MAR26 7.00 P 0.66 0.66 0.66 0.65 +0.05 46 2 755 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.79 +0.04 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.95 +0.06 46 0 10 0
30MAR26 7.75 P 0.00 0.00 0.00 1.11 +0.05 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.30 +0.07 47 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.49 +0.08 48 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.69 +0.08 48 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 1.90 +0.09 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.12 +0.10 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.35 +0.11 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.57 +0.10 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.82 +0.12 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.05 +0.11 55 0 10 0
30MAR26 10.50 P 0.00 0.00 0.00 3.51 +0.09 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.00 +0.11 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.47 +0.10 56 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 42 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 43 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 45 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 45 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 45 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 44 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 0.00 44 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 44 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.01 45 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.02 45 0 171 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.02 45 0 55 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.02 44 0 200 0
29JUN26 6.25 P 0.52 0.52 0.51 0.50 +0.03 45 49 80 +49
29JUN26 6.50 P 0.00 0.00 0.00 0.61 +0.03 45 0 83 0
29JUN26 6.75 P 0.00 0.00 0.00 0.73 +0.04 45 0 45 0
29JUN26 7.00 P 0.00 0.00 0.00 0.86 +0.04 45 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 1.00 +0.04 45 0 25 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 +0.04 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.32 +0.06 46 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.49 +0.06 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.68 +0.08 46 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 +0.08 47 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 +0.09 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 +0.09 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.48 +0.09 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.70 +0.10 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.91 +0.09 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.10 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.58 +0.08 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.04 +0.09 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.51 +0.10 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 46 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.01 45 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 +0.02 46 0 60 0
29SEP26 5.75 P 0.53 0.53 0.53 0.48 +0.02 46 15 45 +15
29SEP26 6.00 P 0.62 0.62 0.62 0.57 +0.02 46 15 77 +15
29SEP26 6.25 P 0.72 0.72 0.72 0.68 +0.03 46 15 90 +15
29SEP26 6.50 P 0.00 0.00 0.00 0.79 +0.03 46 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.04 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.04 46 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.05 47 0 15 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 +0.05 47 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 1.52 +0.06 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.69 +0.06 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 +0.07 47 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 2.05 +0.07 47 0 95 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.07 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.08 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.09 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.09 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.08 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.26 +0.08 49 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.68 +0.07 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 +0.08 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 +0.10 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.02 46 0 8 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.02 46 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.01 46 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 +0.02 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.72 +0.03 47 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 +0.04 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.04 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.22 +0.04 47 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 +0.05 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.68 +0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.86 +0.07 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 +0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 +0.08 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.59 +0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.08 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.08 49 0 0 0
TOTAL PUT 506 26,757 +134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.86
30DEC25 24.00 C 0.00 0.00 0.00 17.90 +0.08 71 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 16.90 +0.08 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 15.90 +0.07 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 14.90 +0.07 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 13.91 +0.08 63 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 12.91 +0.08 55 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 11.91 +0.08 45 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 11.10 +0.27 86 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 9.91 +0.07 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 8.91 +0.07 0 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 7.92 +0.14 34 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 7.13 +0.34 58 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 5.87 +0.06 0 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 5.10 +0.24 42 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 3.99 +0.07 27 0 1 0
30DEC25 39.00 C 0.00 0.00 0.00 3.08 +0.07 27 0 30 0
30DEC25 40.00 C 2.39 2.39 2.39 2.31 +0.06 29 2 69 -2
30DEC25 41.00 C 1.75 1.75 1.75 1.65 +0.04 29 1 109 +1
30DEC25 42.00 C 0.00 0.00 0.00 1.08 -0.02 29 0 247 0
30DEC25 43.00 C 0.00 0.00 0.00 0.69 -0.02 29 0 237 0
30DEC25 44.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 78 0
30DEC25 45.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 97 0
30DEC25 46.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 43 0
30DEC25 47.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 23 0
30DEC25 48.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 51 0
30DEC25 49.00 C 0.00 0.00 0.00 0.02 0.00 32 0 34 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30DEC25 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30DEC25 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30DEC25 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 12.00 +0.13 38 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.10 +0.19 48 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.02 +0.08 34 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.08 +0.09 37 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 7.92 -0.14 0 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.24 +0.09 37 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.36 +0.09 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.32 +0.02 31 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 4.71 +0.06 36 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 3.99 +0.04 36 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.31 +0.04 35 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.74 +0.03 36 0 79 0
29JAN26 42.00 C 0.00 0.00 0.00 2.24 +0.03 36 0 41 0
29JAN26 43.00 C 0.00 0.00 0.00 1.81 +0.01 36 0 120 0
29JAN26 44.00 C 0.00 0.00 0.00 1.46 +0.01 36 0 60 0
29JAN26 45.00 C 1.22 1.22 1.22 1.15 -0.01 36 2 28 +2
29JAN26 46.00 C 0.00 0.00 0.00 0.89 -0.04 36 0 63 0
29JAN26 47.00 C 0.72 0.72 0.72 0.68 -0.03 36 15 66 +9
29JAN26 48.00 C 0.00 0.00 0.00 0.51 -0.03 36 0 45 0
29JAN26 49.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 30 0
29JAN26 50.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 15 0
29JAN26 52.50 C 0.19 0.19 0.19 0.13 -0.01 36 23 15 -8
29JAN26 55.00 C 0.00 0.00 0.00 0.06 0.00 37 0 17 0
29JAN26 57.50 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 12.12 +0.11 37 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.17 +0.04 38 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.21 0.00 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.31 +0.26 37 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.44 +0.27 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.56 +0.03 37 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 6.80 +0.10 38 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 5.96 +0.19 37 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.07 0.00 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.56 +0.04 36 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 3.98 +0.11 37 0 62 0
26FEB26 41.00 C 0.00 0.00 0.00 3.42 +0.09 37 0 15 0
26FEB26 42.00 C 0.00 0.00 0.00 2.91 +0.05 37 0 15 0
26FEB26 43.00 C 0.00 0.00 0.00 2.42 -0.01 36 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 2.05 -0.02 36 0 30 0
26FEB26 45.00 C 0.00 0.00 0.00 1.76 0.00 37 0 15 0
26FEB26 46.00 C 0.00 0.00 0.00 1.47 -0.02 37 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 1.21 -0.04 37 0 15 0
26FEB26 48.00 C 0.00 0.00 0.00 0.99 -0.04 37 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.65 -0.04 37 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.41 +0.54 68 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 17.12 -0.20 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 16.17 +0.32 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.39 +0.24 54 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.56 +0.38 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.31 +0.04 42 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 12.36 +0.01 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 11.51 +0.38 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 10.32 -0.21 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 9.69 +0.03 39 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 8.85 +0.25 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.09 +0.37 40 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.04 -0.38 35 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.36 -0.17 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.90 +0.09 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.36 +0.31 40 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.66 +0.16 38 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.03 -0.01 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.57 0.00 37 0 19 0
30MAR26 43.00 C 0.00 0.00 0.00 3.11 -0.02 37 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 2.80 +0.02 38 0 30 0
30MAR26 45.00 C 2.47 2.47 2.47 2.45 +0.01 38 1 18 +1
30MAR26 46.00 C 0.00 0.00 0.00 2.11 0.00 38 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 1.81 -0.02 38 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 1.58 -0.03 38 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 1.36 -0.03 38 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 1.16 -0.04 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.75 -0.03 38 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.38 +0.03 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.47 +0.04 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.54 0.00 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.64 -0.08 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.82 -0.04 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.96 -0.01 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.13 +0.01 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.32 0.00 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.54 +0.01 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.80 +0.02 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.08 -0.03 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.40 +0.02 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.76 +0.01 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.13 -0.01 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.56 +0.02 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.02 -0.01 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.50 +0.03 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.05 +0.04 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.56 -0.10 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.22 -0.04 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.87 0.00 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.53 0.00 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.24 +0.04 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.97 -0.02 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.68 -0.06 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.46 0.00 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.87 -0.05 40 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.46 -0.05 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 1.14 -0.03 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.87 -0.03 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.95 -0.04 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.12 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.30 +0.01 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.53 +0.06 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.78 +0.01 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.05 +0.02 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.33 -0.04 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.60 -0.01 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.00 -0.01 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.36 -0.03 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.79 +0.04 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.22 -0.27 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.70 -0.04 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.20 +0.02 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.71 -0.06 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.28 -0.02 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.86 +0.02 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.50 0.00 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.16 0.00 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.80 -0.03 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.47 -0.01 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.18 +0.01 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.86 -0.04 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.63 -0.01 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.08 +0.01 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.58 +0.01 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.15 0.00 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.78 +0.01 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 0.00 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.22 0.00 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.55 -0.15 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.69 -0.34 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.01 -0.37 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.37 -0.04 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.75 -0.05 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.18 -0.07 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.63 -0.04 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 -0.04 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.60 -0.05 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 -0.04 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.69 -0.04 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.59 +0.01 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.90 -0.03 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.52 -0.03 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.14 -0.03 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.82 -0.04 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.51 -0.06 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.21 -0.07 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.95 -0.04 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.78 +0.05 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.20 +0.02 43 0 0 0
TOTAL CALL 44 2,597 +3
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
30DEC25 36.00 P 0.00 0.00 0.00 0.02 0.00 32 0 48 0
30DEC25 37.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 48 0
30DEC25 38.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 45 0
30DEC25 39.00 P 0.00 0.00 0.00 0.20 -0.06 29 0 30 0
30DEC25 40.00 P 0.00 0.00 0.00 0.41 -0.08 29 0 136 0
30DEC25 41.00 P 0.00 0.00 0.00 0.72 -0.12 29 0 90 0
30DEC25 42.00 P 0.00 0.00 0.00 1.17 -0.15 29 0 97 0
30DEC25 43.00 P 0.00 0.00 0.00 1.79 -0.15 30 0 95 0
30DEC25 44.00 P 0.00 0.00 0.00 2.55 -0.13 31 0 75 0
30DEC25 45.00 P 0.00 0.00 0.00 3.38 -0.11 32 0 75 0
30DEC25 46.00 P 0.00 0.00 0.00 4.33 -0.11 36 0 75 0
30DEC25 47.00 P 0.00 0.00 0.00 5.27 -0.12 38 0 56 0
30DEC25 48.00 P 0.00 0.00 0.00 6.20 -0.16 38 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 7.18 -0.17 40 0 10 0
30DEC25 50.00 P 0.00 0.00 0.00 8.23 -0.08 50 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 10.70 -0.09 57 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 13.21 -0.09 67 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 15.72 -0.06 78 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 18.19 -0.24 81 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 20.64 -0.16 0 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 23.21 -0.09 99 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.32 -0.04 36 0 51 0
29JAN26 37.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 60 0
29JAN26 38.00 P 0.00 0.00 0.00 0.71 -0.07 36 0 71 0
29JAN26 39.00 P 0.00 0.00 0.00 0.99 -0.08 36 0 102 0
29JAN26 40.00 P 0.00 0.00 0.00 1.31 -0.13 36 0 23 0
29JAN26 41.00 P 0.00 0.00 0.00 1.74 -0.13 36 0 59 0
29JAN26 42.00 P 0.00 0.00 0.00 2.21 -0.16 36 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 2.79 -0.15 36 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.30 -0.23 34 0 15 0
29JAN26 45.00 P 0.00 0.00 0.00 3.97 -0.29 34 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 4.99 +0.03 39 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 5.75 -0.10 38 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 6.53 -0.16 37 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 7.47 -0.05 39 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 8.36 -0.28 39 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 10.80 -0.28 44 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 13.27 -0.29 49 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 15.72 -0.10 52 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 18.19 -0.26 55 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 20.70 -0.10 61 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 23.21 -0.12 67 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.32 -0.04 37 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.46 -0.05 37 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.65 -0.06 37 0 1 0
26FEB26 37.00 P 0.92 0.92 0.92 0.88 -0.07 37 2 2 +2
26FEB26 38.00 P 0.00 0.00 0.00 1.16 -0.08 37 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 1.49 -0.09 37 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 1.86 -0.12 37 0 15 0
26FEB26 41.00 P 0.00 0.00 0.00 2.25 -0.18 36 0 45 0
26FEB26 42.00 P 0.00 0.00 0.00 2.76 -0.19 36 0 75 0
26FEB26 43.00 P 0.00 0.00 0.00 3.32 -0.21 36 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 4.03 -0.11 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.46 -0.38 34 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.41 -0.01 38 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.14 -0.23 38 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.98 -0.20 39 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.47 -0.52 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.36 -0.55 32 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.95 -0.13 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 13.34 -0.22 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.78 -0.05 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.19 -0.26 46 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 20.70 -0.10 51 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 23.21 -0.12 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.62 -0.05 38 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 65 0
30MAR26 36.00 P 0.00 0.00 0.00 1.07 -0.06 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 1.34 -0.07 38 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.68 -0.07 38 0 0 0
30MAR26 39.00 P 2.01 2.01 2.01 2.05 -0.09 38 1 2 +1
30MAR26 40.00 P 0.00 0.00 0.00 2.44 -0.12 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.89 -0.11 38 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 3.40 -0.12 38 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 4.05 -0.01 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.67 +0.05 39 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 5.17 -0.27 38 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.87 -0.27 38 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.57 -0.31 38 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.27 -0.39 37 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.04 -0.28 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.84 -0.07 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.04 -0.21 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.34 -0.23 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.86 -0.07 43 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 18.20 -0.25 41 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.70 -0.15 45 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 23.21 -0.12 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.03 40 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.42 -0.03 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.55 -0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.69 -0.06 40 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.86 -0.08 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 -0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.35 -0.06 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.62 -0.07 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.93 -0.08 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 2.28 -0.08 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.66 -0.09 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 3.08 -0.07 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 3.51 -0.08 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.98 -0.07 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.48 -0.15 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.96 -0.11 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 5.58 -0.04 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 6.15 +0.07 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.79 -0.06 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.46 -0.10 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.15 -0.06 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.86 -0.04 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.61 -0.04 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.38 -0.01 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.33 -0.08 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.43 -0.01 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.60 -0.11 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.82 -0.05 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.19 +0.07 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.48 +0.05 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.01 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.09 -0.02 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.31 -0.02 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.56 -0.02 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.84 -0.03 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.13 -0.03 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.49 -0.03 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.85 -0.03 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.24 -0.04 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.68 -0.04 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.12 -0.04 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.61 -0.04 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.08 -0.06 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.03 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.16 -0.03 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.73 -0.06 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.34 -0.04 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.94 -0.03 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.58 -0.10 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.28 -0.07 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.91 -0.11 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.65 -0.10 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.40 -0.11 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.25 -0.10 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.32 -0.08 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.41 -0.29 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.53 -0.12 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.70 -0.11 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.89 -0.07 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.14 -0.06 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.45 -0.07 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.82 -0.07 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.08 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 -0.09 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 -0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.46 -0.09 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.92 -0.08 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.44 -0.06 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.93 -0.06 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.46 -0.05 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.08 -0.11 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.69 -0.11 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.30 -0.09 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.90 -0.11 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.54 -0.12 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.21 -0.12 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.91 -0.07 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.56 -0.15 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.28 -0.16 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.13 -0.14 44 0 0 0
TOTAL PUT 3 2,134 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 61.50
12DEC25 41.00 C 0.00 0.00 0.00 20.57 +0.33 372 0 57 0
12DEC25 42.00 C 0.00 0.00 0.00 19.50 +0.26 0 0 0 0
12DEC25 43.00 C 0.00 0.00 0.00 18.50 +0.26 0 0 0 0
12DEC25 44.00 C 0.00 0.00 0.00 17.50 +0.25 0 0 0 0
12DEC25 45.00 C 0.00 0.00 0.00 16.50 +0.24 0 0 0 0
12DEC25 46.00 C 0.00 0.00 0.00 15.50 +0.28 0 0 0 0
12DEC25 47.00 C 0.00 0.00 0.00 14.50 +0.27 0 0 0 0
12DEC25 48.00 C 0.00 0.00 0.00 13.50 +0.30 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 12.50 +0.27 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 11.50 +0.26 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 9.00 +0.26 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 6.50 +0.26 0 0 55 0
12DEC25 57.50 C 4.28 4.28 4.07 4.00 +0.23 0 98 841 +20
12DEC25 60.00 C 1.67 1.90 1.45 1.55 +0.19 34 28 761 -20
12DEC25 62.50 C 0.27 0.34 0.11 0.18 -0.12 41 654 2,024 +143
12DEC25 65.00 C 0.02 0.02 0.01 0.07 +0.01 70 40 757 0
12DEC25 67.50 C 0.00 0.00 0.00 0.05 +0.03 99 0 183 0
12DEC25 70.00 C 0.00 0.00 0.00 0.04 +0.03 125 0 164 0
12DEC25 72.50 C 0.00 0.00 0.00 0.03 +0.02 147 0 15 0
12DEC25 75.00 C 0.00 0.00 0.00 0.02 +0.01 163 0 0 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
19DEC25 42.00 C 0.00 0.00 0.00 19.55 +0.28 106 0 0 0
19DEC25 43.00 C 0.00 0.00 0.00 18.53 +0.25 65 0 0 0
19DEC25 44.00 C 0.00 0.00 0.00 18.06 +0.77 168 0 0 0
19DEC25 45.00 C 0.00 0.00 0.00 16.53 +0.24 0 0 0 0
19DEC25 46.00 C 0.00 0.00 0.00 15.53 +0.23 0 0 0 0
19DEC25 47.00 C 0.00 0.00 0.00 14.57 +0.26 84 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 13.54 +0.22 63 0 0 0
19DEC25 49.00 C 0.00 0.00 0.00 12.54 -0.12 58 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 11.64 +0.40 80 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 9.34 +0.39 81 0 0 0
19DEC25 55.00 C 6.81 6.81 6.81 6.82 +0.18 61 2 2 +2
19DEC25 57.50 C 0.00 0.00 0.00 4.14 +0.18 32 0 0 0
19DEC25 60.00 C 2.06 2.06 2.04 2.09 +0.26 32 5 8 +1
19DEC25 62.50 C 0.87 0.97 0.55 0.61 -0.11 27 486 492 +137
19DEC25 65.00 C 0.24 0.32 0.14 0.26 +0.01 35 303 511 +165
19DEC25 67.50 C 0.06 0.06 0.05 0.14 +0.06 43 68 198 +60
19DEC25 70.00 C 0.00 0.00 0.00 0.09 +0.06 51 0 2 0
19DEC25 72.50 C 0.00 0.00 0.00 0.07 +0.06 59 0 0 0
19DEC25 75.00 C 0.00 0.00 0.00 0.06 +0.05 67 0 0 0
19DEC25 77.50 C 0.00 0.00 0.00 0.05 +0.04 74 0 0 0
19DEC25 80.00 C 0.00 0.00 0.00 0.04 +0.03 80 0 0 0
19DEC25 82.50 C 0.00 0.00 0.00 0.03 +0.02 84 0 0 0
19DEC25 85.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 36.56 +0.32 151 0 946 0
30DEC25 26.00 C 0.00 0.00 0.00 35.54 +0.29 0 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 34.54 +0.29 0 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 33.54 +0.29 0 0 15 0
30DEC25 29.00 C 0.00 0.00 0.00 32.74 +0.49 175 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 31.81 +0.52 177 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 30.70 +0.45 154 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 29.55 +0.29 0 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 28.55 +0.29 0 0 6 0
30DEC25 34.00 C 0.00 0.00 0.00 27.56 +0.30 87 0 0 0
30DEC25 35.00 C 0.00 0.00 0.00 26.56 +0.30 80 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 25.56 +0.30 69 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 24.56 +0.29 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.56 +0.29 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.56 +0.09 0 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.53 +0.26 0 0 21 0
30DEC25 41.00 C 0.00 0.00 0.00 20.57 +0.30 59 0 10 0
30DEC25 42.00 C 0.00 0.00 0.00 19.57 +0.07 50 0 158 0
30DEC25 43.00 C 0.00 0.00 0.00 18.57 +0.29 0 0 3 0
30DEC25 44.00 C 0.00 0.00 0.00 18.06 +0.77 107 0 11 0
30DEC25 45.00 C 0.00 0.00 0.00 16.53 +0.24 0 0 872 0
30DEC25 46.00 C 15.65 15.65 15.65 15.57 +0.27 0 50 369 +10
30DEC25 47.00 C 0.00 0.00 0.00 14.93 +0.62 83 0 3,259 0
30DEC25 48.00 C 0.00 0.00 0.00 13.58 +0.26 34 0 2,399 0
30DEC25 49.00 C 0.00 0.00 0.00 12.58 -0.08 0 0 933 0
30DEC25 50.00 C 11.53 11.58 11.50 11.64 +0.35 46 377 7,016 -297
30DEC25 52.50 C 0.00 0.00 0.00 9.34 +0.39 50 0 2,872 0
30DEC25 55.00 C 7.00 7.00 7.00 6.82 +0.18 38 2 11,302 -2
30DEC25 57.50 C 4.60 4.60 4.40 4.25 +0.23 23 7 20,781 -7
30DEC25 60.00 C 2.39 2.50 2.20 2.31 +0.15 24 122 24,940 -52
30DEC25 62.50 C 1.14 1.30 0.89 0.91 -0.05 23 1,037 6,884 -511
30DEC25 65.00 C 0.50 0.54 0.32 0.41 -0.09 26 1,649 19,450 -11
30DEC25 67.50 C 0.19 0.20 0.13 0.20 -0.08 30 243 5,351 +7
30DEC25 70.00 C 0.06 0.06 0.06 0.10 -0.08 33 75 25,590 +1
30DEC25 72.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 3,361 0
30DEC25 75.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 2,735 0
30DEC25 77.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 2,298 0
30DEC25 80.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 2,189 0
30DEC25 82.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 1,626 0
30DEC25 85.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 1,263 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 300 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 22.84 +0.37 69 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 21.88 +0.51 68 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 20.83 +0.45 61 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 19.87 +0.37 60 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 18.82 +0.43 54 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 18.06 +0.77 62 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.57 +0.27 0 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.12 +0.72 58 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 14.93 +0.52 47 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.60 +0.28 0 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 12.64 -0.02 0 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.76 +0.32 28 0 51 0
29JAN26 52.50 C 0.00 0.00 0.00 9.44 +0.49 30 0 174 0
29JAN26 55.00 C 6.85 6.85 6.85 7.31 +0.60 31 1 1,012 0
29JAN26 57.50 C 4.82 4.82 4.82 4.90 +0.25 24 1 8,569 0
29JAN26 60.00 C 3.37 3.37 3.18 3.22 +0.13 25 12 3,105 +1
29JAN26 62.50 C 2.17 2.20 1.94 1.94 +0.02 25 110 1,237 -3
29JAN26 65.00 C 1.32 1.36 1.13 1.19 0.00 26 696 5,755 +463
29JAN26 67.50 C 0.86 0.86 0.70 0.73 -0.01 28 198 1,757 +78
29JAN26 70.00 C 0.51 0.51 0.40 0.45 +0.01 29 42 3,016 +20
29JAN26 72.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 2,313 0
29JAN26 75.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 3,490 0
29JAN26 77.50 C 0.11 0.11 0.11 0.12 +0.02 34 10 1,210 +10
29JAN26 80.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 1,145 0
29JAN26 82.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 1,415 0
29JAN26 85.00 C 0.00 0.00 0.00 0.04 0.00 38 0 602 0
29JAN26 87.50 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29JAN26 90.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.88 +0.51 49 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.83 +0.35 42 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.13 +0.53 55 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.82 +0.43 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.06 +0.75 46 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.57 +0.05 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.12 +0.72 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.98 +0.27 35 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.85 +0.41 25 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 +0.34 31 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.94 -0.09 26 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 9.44 -0.04 20 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 7.31 +0.22 23 0 9 0
26FEB26 57.50 C 0.00 0.00 0.00 5.39 +0.06 24 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 3.79 +0.06 24 0 1,808 0
26FEB26 62.50 C 2.64 2.66 2.64 2.60 +0.06 25 61 939 +61
26FEB26 65.00 C 1.92 1.92 1.90 1.76 -0.01 26 26 1,608 -18
26FEB26 67.50 C 1.36 1.36 1.20 1.20 -0.05 27 153 434 -126
26FEB26 70.00 C 0.00 0.00 0.00 0.81 -0.09 28 0 2,099 0
26FEB26 72.50 C 0.62 0.62 0.61 0.56 -0.10 29 201 849 +169
26FEB26 75.00 C 0.39 0.39 0.37 0.39 -0.10 30 212 1,052 -185
26FEB26 77.50 C 0.00 0.00 0.00 0.27 -0.11 31 0 800 0
26FEB26 80.00 C 0.00 0.00 0.00 0.20 -0.09 33 0 265 0
26FEB26 82.50 C 0.00 0.00 0.00 0.14 -0.09 33 0 400 0
26FEB26 85.00 C 0.00 0.00 0.00 0.10 -0.09 34 0 205 0
26FEB26 87.50 C 0.00 0.00 0.00 0.08 -0.08 36 0 33 0
26FEB26 90.00 C 0.00 0.00 0.00 0.06 -0.07 36 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.05 -0.07 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.81 +0.37 75 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 35.85 +0.44 75 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.94 +0.48 79 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.91 +0.50 73 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 32.99 +0.51 75 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.92 +0.43 67 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 30.91 +0.42 62 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 29.96 +0.66 63 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.91 +0.40 56 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.56 -0.11 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.73 +0.20 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.98 +0.44 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.02 +0.47 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.03 +0.65 49 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 23.05 +0.58 47 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.99 +0.41 41 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 20.83 +0.16 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 20.13 +0.28 42 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 18.82 +0.28 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 18.15 +0.58 38 0 774 0
30MAR26 45.00 C 17.50 17.50 17.50 16.67 +0.15 0 1 981 0
30MAR26 46.00 C 0.00 0.00 0.00 16.12 +0.26 32 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 15.21 +0.50 33 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 14.31 +0.65 33 0 699 0
30MAR26 49.00 C 0.00 0.00 0.00 13.39 +0.37 32 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 12.52 +0.49 32 0 5,711 0
30MAR26 52.50 C 0.00 0.00 0.00 10.23 +0.74 29 0 5,299 0
30MAR26 55.00 C 8.13 8.13 8.13 8.16 +0.45 28 1 17,027 -1
30MAR26 57.50 C 0.00 0.00 0.00 6.12 +0.08 26 0 9,723 0
30MAR26 60.00 C 0.00 0.00 0.00 4.60 +0.11 26 0 13,484 0
30MAR26 62.50 C 3.60 3.60 3.46 3.40 +0.03 26 6 5,075 +5
30MAR26 65.00 C 2.64 2.64 2.64 2.51 -0.01 27 1 22,190 0
30MAR26 67.50 C 0.00 0.00 0.00 1.86 -0.08 28 0 7,341 0
30MAR26 70.00 C 1.50 1.53 1.42 1.39 -0.12 29 53 14,109 +22
30MAR26 72.50 C 1.15 1.15 1.05 1.03 -0.16 30 17 3,679 -13
30MAR26 75.00 C 0.83 0.83 0.83 0.75 -0.20 30 170 3,286 0
30MAR26 77.50 C 0.00 0.00 0.00 0.57 -0.20 31 0 2,309 0
30MAR26 80.00 C 0.00 0.00 0.00 0.43 -0.21 32 0 4,719 0
30MAR26 82.50 C 0.00 0.00 0.00 0.32 -0.21 33 0 1,817 0
30MAR26 85.00 C 0.00 0.00 0.00 0.25 -0.20 34 0 1,597 0
30MAR26 87.50 C 0.00 0.00 0.00 0.20 -0.19 34 0 4,204 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 -0.18 35 0 106 0
30MAR26 92.50 C 0.00 0.00 0.00 0.13 -0.17 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.16 +0.39 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.28 +0.47 52 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.34 +0.51 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.34 +0.45 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.35 +0.91 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.05 +0.31 31 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.13 +0.55 34 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.16 +0.28 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.23 +0.31 34 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.12 +0.24 26 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.36 +0.43 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.26 +0.47 28 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.41 -0.09 30 0 3 0
29JUN26 47.00 C 0.00 0.00 0.00 15.68 +0.61 33 0 316 0
29JUN26 48.00 C 0.00 0.00 0.00 14.58 +0.34 29 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 13.77 +0.11 30 0 80 0
29JUN26 50.00 C 13.15 13.15 13.15 12.81 +0.24 28 1 34,570 +1
29JUN26 52.50 C 0.00 0.00 0.00 10.77 +0.10 28 0 1,456 0
29JUN26 55.00 C 0.00 0.00 0.00 8.60 +0.19 26 0 9,439 0
29JUN26 57.50 C 7.20 7.20 7.20 7.14 +0.01 27 120 848 -120
29JUN26 60.00 C 0.00 0.00 0.00 5.84 +0.09 28 0 9,197 0
29JUN26 62.50 C 4.90 4.90 4.90 4.64 +0.11 28 10 15,875 0
29JUN26 65.00 C 0.00 0.00 0.00 3.65 +0.05 28 0 22,499 0
29JUN26 67.50 C 0.00 0.00 0.00 2.86 +0.01 28 0 601 0
29JUN26 70.00 C 2.43 2.43 2.43 2.24 -0.03 29 1 1,192 0
29JUN26 72.50 C 2.05 2.05 2.05 1.74 -0.07 29 1 145 +1
29JUN26 75.00 C 0.00 0.00 0.00 1.35 -0.09 29 0 6,235 0
29JUN26 77.50 C 0.00 0.00 0.00 1.04 -0.12 29 0 1,606 0
29JUN26 80.00 C 0.00 0.00 0.00 0.82 -0.11 30 0 1,159 0
29JUN26 82.50 C 0.00 0.00 0.00 0.64 -0.11 30 0 2,645 0
29JUN26 85.00 C 0.00 0.00 0.00 0.50 -0.12 30 0 4,840 0
29JUN26 87.50 C 0.00 0.00 0.00 0.39 -0.11 30 0 2,564 0
29JUN26 90.00 C 0.52 0.52 0.52 0.30 -0.12 31 3 271 +3
29JUN26 92.50 C 0.00 0.00 0.00 0.25 -0.09 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.05 -0.15 27 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.13 +0.10 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.16 +0.28 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.28 +0.36 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.49 +0.54 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.36 +0.38 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.58 +0.34 31 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 16.75 +0.25 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.76 +0.31 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.58 -0.02 26 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 13.83 +0.06 27 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 13.22 +0.53 29 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 11.12 +0.45 27 0 1,292 0
29SEP26 55.00 C 0.00 0.00 0.00 9.38 +0.31 27 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 7.97 +0.10 28 0 281 0
29SEP26 60.00 C 0.00 0.00 0.00 6.70 +0.09 28 0 2,509 0
29SEP26 62.50 C 0.00 0.00 0.00 5.59 +0.04 28 0 1,310 0
29SEP26 65.00 C 0.00 0.00 0.00 4.68 +0.02 28 0 2,632 0
29SEP26 67.50 C 3.90 3.90 3.90 3.93 +0.03 29 2 5,005 0
29SEP26 70.00 C 0.00 0.00 0.00 3.33 -0.02 29 0 963 0
29SEP26 72.50 C 0.00 0.00 0.00 2.86 +0.04 30 0 3,411 0
29SEP26 75.00 C 0.00 0.00 0.00 2.38 -0.03 30 0 1,105 0
29SEP26 77.50 C 0.00 0.00 0.00 1.98 -0.07 30 0 2,022 0
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.10 30 0 553 0
29SEP26 82.50 C 0.00 0.00 0.00 1.37 -0.15 31 0 534 0
29SEP26 85.00 C 0.00 0.00 0.00 1.16 -0.13 31 0 1,139 0
29SEP26 87.50 C 1.22 1.22 1.22 0.96 -0.16 31 1 500 +1
29SEP26 90.00 C 0.00 0.00 0.00 0.81 -0.13 31 0 81 0
29SEP26 92.50 C 0.00 0.00 0.00 0.68 -0.15 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.23 +0.33 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.40 +0.46 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.59 +0.64 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.44 +0.16 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.71 +0.14 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.85 +0.35 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.95 +0.23 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.09 +0.33 27 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.45 +0.68 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.59 +0.39 28 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 11.75 +0.23 27 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 10.08 +0.20 27 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 8.67 +0.09 27 0 51 0
30DEC26 60.00 C 0.00 0.00 0.00 7.47 +0.10 27 0 34 0
30DEC26 62.50 C 6.52 6.52 6.52 6.42 +0.06 27 9 1,009 +9
30DEC26 65.00 C 0.00 0.00 0.00 5.57 +0.04 28 0 59 0
30DEC26 67.50 C 0.00 0.00 0.00 4.80 0.00 28 0 739 0
30DEC26 70.00 C 0.00 0.00 0.00 4.18 +0.03 28 0 4,405 0
30DEC26 72.50 C 0.00 0.00 0.00 3.61 +0.01 29 0 1,015 0
30DEC26 75.00 C 0.00 0.00 0.00 3.14 +0.01 29 0 3,012 0
30DEC26 77.50 C 0.00 0.00 0.00 2.75 -0.04 30 0 28 0
30DEC26 80.00 C 0.00 0.00 0.00 2.45 +0.04 30 0 37 0
30DEC26 82.50 C 0.00 0.00 0.00 2.13 -0.06 31 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 1.88 0.00 31 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.67 +0.01 31 0 20 0
30DEC26 90.00 C 1.58 1.58 1.58 1.47 +0.03 32 1 3 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.25 -0.05 32 0 0 0
TOTAL CALL 7,367 479,903 +25
12DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
12DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
12DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
12DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
12DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
12DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
12DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 174 0 50 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 160 0 50 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 -0.01 126 0 20 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 804 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.05 59 0 1,339 0
12DEC25 60.00 P 0.09 0.10 0.05 0.05 -0.14 35 242 1,337 +1
12DEC25 62.50 P 1.10 1.15 0.86 1.22 -0.43 45 213 226 +155
12DEC25 65.00 P 0.00 0.00 0.00 3.63 -0.25 83 0 0 0
12DEC25 67.50 P 0.00 0.00 0.00 6.14 -0.18 124 0 0 0
12DEC25 70.00 P 0.00 0.00 0.00 8.64 -0.16 159 0 0 0
12DEC25 72.50 P 0.00 0.00 0.00 11.14 -0.16 192 0 0 0
12DEC25 75.00 P 0.00 0.00 0.00 13.63 -0.17 219 0 0 0
12DEC25 77.50 P 0.00 0.00 0.00 16.13 -0.17 248 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 18.63 -0.17 276 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 21.13 -0.17 300 0 0 0
12DEC25 85.00 P 23.16 23.16 23.16 23.63 -0.17 325 15 15 +15
12DEC25 87.50 P 25.66 25.66 25.66 26.13 -0.17 348 15 15 +15
12DEC25 90.00 P 0.00 0.00 0.00 28.63 -0.17 371 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 31.13 -0.17 393 0 0 0
19DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 0 0
19DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
19DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 0 0
19DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.04 82 0 0 0
19DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.05 77 0 0 0
19DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.06 71 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 0 0
19DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.08 61 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.09 56 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.11 51 0 50 0
19DEC25 55.00 P 0.00 0.00 0.00 0.08 -0.12 45 0 530 0
19DEC25 57.50 P 0.10 0.10 0.10 0.22 -0.10 39 60 451 +60
19DEC25 60.00 P 0.43 0.50 0.37 0.60 -0.05 33 150 177 +36
19DEC25 62.50 P 1.65 1.65 1.44 1.64 -0.37 29 23 104 +7
19DEC25 65.00 P 3.48 3.48 3.48 3.74 -0.33 36 16 16 +16
19DEC25 67.50 P 0.00 0.00 0.00 6.29 -0.25 54 0 0 0
19DEC25 70.00 P 0.00 0.00 0.00 8.73 -0.08 65 0 0 0
19DEC25 72.50 P 0.00 0.00 0.00 11.15 -0.15 71 0 0 0
19DEC25 75.00 P 0.00 0.00 0.00 13.65 -0.15 82 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 16.13 -0.17 90 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 18.67 -0.13 104 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 21.13 -0.34 110 0 0 0
19DEC25 85.00 P 0.00 0.00 0.00 23.63 -0.63 118 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 26.66 +0.36 172 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 28.63 -0.34 135 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 31.13 -0.17 143 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 667 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 240 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 31 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10,030 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 187 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 157 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 287 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 800 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,437 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2,122 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13,966 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 919 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,729 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,049 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10,151 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7,514 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 5,752 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 4,613 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 8,677 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 24,996 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 6,507 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 7,198 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 -0.07 43 0 14,208 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 -0.08 40 0 8,881 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 -0.09 37 0 20,015 0
30DEC25 52.50 P 0.00 0.00 0.00 0.03 -0.11 33 4 13,238 -4
30DEC25 55.00 P 0.10 0.10 0.08 0.09 -0.11 30 877 15,923 -359
30DEC25 57.50 P 0.23 0.23 0.19 0.28 -0.04 28 412 11,725 -36
30DEC25 60.00 P 0.65 0.71 0.58 0.76 -0.16 25 379 7,870 -3
30DEC25 62.50 P 1.74 1.85 1.74 1.91 -0.33 24 151 880 +97
30DEC25 65.00 P 0.00 0.00 0.00 3.88 -0.47 28 0 105 0
30DEC25 67.50 P 0.00 0.00 0.00 6.29 -0.25 36 0 6 0
30DEC25 70.00 P 0.00 0.00 0.00 8.80 -0.26 46 0 6 0
30DEC25 72.50 P 0.00 0.00 0.00 11.15 -0.48 48 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 13.65 -0.38 55 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.13 -0.44 61 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 19.06 -0.07 88 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.24 -0.23 81 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.63 -0.63 80 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.66 -0.15 113 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.63 -0.73 91 0 6 0
30DEC25 92.50 P 0.00 0.00 0.00 31.14 -0.59 97 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,647 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 3,036 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 2,311 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 1,241 0
29JAN26 49.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 1,528 0
29JAN26 50.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 9,583 0
29JAN26 52.50 P 0.17 0.17 0.17 0.15 +0.01 28 9 3,624 -1
29JAN26 55.00 P 0.34 0.34 0.32 0.36 0.00 27 144 6,536 +2
29JAN26 57.50 P 0.68 0.72 0.68 0.79 -0.07 26 25 2,310 +2
29JAN26 60.00 P 1.48 1.50 1.43 1.54 -0.17 25 64 2,612 +27
29JAN26 62.50 P 0.00 0.00 0.00 2.80 -0.27 26 0 1,837 0
29JAN26 65.00 P 0.00 0.00 0.00 4.52 -0.19 27 0 31 0
29JAN26 67.50 P 0.00 0.00 0.00 6.58 -0.19 29 0 43 0
29JAN26 70.00 P 0.00 0.00 0.00 8.86 -0.28 32 0 32 0
29JAN26 72.50 P 0.00 0.00 0.00 11.46 -0.24 39 0 32 0
29JAN26 75.00 P 0.00 0.00 0.00 13.72 -0.31 39 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.13 -0.47 41 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.06 -0.07 57 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.24 -0.23 53 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.63 -0.63 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.66 -0.15 73 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.63 -0.73 61 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.14 -0.63 65 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 35 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 257 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.04 26 0 531 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 404 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.05 25 0 256 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 1,189 0
26FEB26 49.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 488 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 -0.08 25 0 709 0
26FEB26 52.50 P 0.34 0.34 0.34 0.24 -0.13 25 10 1,105 -10
26FEB26 55.00 P 0.57 0.61 0.55 0.57 -0.15 25 62 3,172 +10
26FEB26 57.50 P 1.10 1.12 1.04 1.13 -0.19 25 25 2,835 +21
26FEB26 60.00 P 1.98 2.01 1.92 2.02 -0.20 25 101 621 +61
26FEB26 62.50 P 3.02 3.02 3.02 3.33 -0.22 26 21 264 0
26FEB26 65.00 P 4.93 4.93 4.93 4.97 -0.29 27 130 275 +130
26FEB26 67.50 P 0.00 0.00 0.00 7.06 -0.18 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.12 -0.46 30 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 11.56 -0.45 34 0 170 0
26FEB26 75.00 P 0.00 0.00 0.00 13.72 -0.42 33 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.13 -0.47 34 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.06 -0.08 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.24 -0.66 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.63 -0.68 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.66 -0.15 60 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.63 -0.73 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.14 -0.77 54 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 564 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,090 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 829 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9,996 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2,439 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 3,209 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 9,053 0
30MAR26 46.00 P 0.00 0.00 0.00 0.11 +0.05 29 0 2,070 0
30MAR26 47.00 P 0.00 0.00 0.00 0.15 +0.07 29 0 3,922 0
30MAR26 48.00 P 0.00 0.00 0.00 0.21 +0.09 29 0 3,377 0
30MAR26 49.00 P 0.00 0.00 0.00 0.27 +0.09 29 0 4,531 0
30MAR26 50.00 P 0.40 0.40 0.40 0.36 +0.11 29 40 45,785 -40
30MAR26 52.50 P 0.63 0.64 0.63 0.64 +0.08 28 188 16,443 +1
30MAR26 55.00 P 1.04 1.05 1.01 1.08 -0.01 27 54 11,037 -4
30MAR26 57.50 P 1.63 1.67 1.63 1.73 -0.10 27 104 3,540 +38
30MAR26 60.00 P 0.00 0.00 0.00 2.65 -0.19 26 0 3,317 0
30MAR26 62.50 P 3.68 3.91 3.68 3.94 -0.26 27 74 681 +56
30MAR26 65.00 P 5.43 5.43 5.43 5.58 -0.26 28 1 443 +1
30MAR26 67.50 P 0.00 0.00 0.00 7.14 -0.85 26 0 0 0
30MAR26 70.00 P 9.28 9.30 9.27 9.67 -0.47 32 34 63 -24
30MAR26 72.50 P 11.42 11.42 11.35 11.56 -0.58 30 24 96 0
30MAR26 75.00 P 0.00 0.00 0.00 14.24 -0.28 36 0 30 0
30MAR26 77.50 P 0.00 0.00 0.00 16.50 -0.26 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.06 -0.29 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.24 -0.66 39 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.63 -0.68 39 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.66 -0.17 52 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.63 -0.73 45 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.14 -0.78 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 755 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 29 0 234 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,487 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 0.00 29 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 522 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 442 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 185 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 1,007 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 1,087 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 838 0
29JUN26 45.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 1,448 0
29JUN26 46.00 P 0.61 0.62 0.61 0.49 -0.04 28 2 19,508 +2
29JUN26 47.00 P 0.00 0.00 0.00 0.62 -0.05 28 0 602 0
29JUN26 48.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 1,889 0
29JUN26 49.00 P 0.93 0.94 0.93 0.93 -0.07 28 4 810 0
29JUN26 50.00 P 1.08 1.08 1.08 1.09 -0.09 28 1 2,060 0
29JUN26 52.50 P 1.57 1.57 1.57 1.62 -0.10 27 2 1,303 0
29JUN26 55.00 P 2.22 2.24 2.22 2.37 -0.13 27 6 3,582 +1
29JUN26 57.50 P 0.00 0.00 0.00 3.32 -0.16 27 0 5,882 0
29JUN26 60.00 P 4.31 4.32 4.31 4.46 -0.18 27 2 4,599 +2
29JUN26 62.50 P 0.00 0.00 0.00 5.79 -0.21 26 0 230 0
29JUN26 65.00 P 0.00 0.00 0.00 7.46 -0.22 27 0 300 0
29JUN26 67.50 P 0.00 0.00 0.00 9.26 -0.36 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 11.21 -0.48 27 0 29 0
29JUN26 72.50 P 0.00 0.00 0.00 13.25 -0.06 28 0 15 0
29JUN26 75.00 P 0.00 0.00 0.00 15.44 -0.56 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.61 -0.02 28 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 19.52 -0.72 23 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.11 -0.02 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.49 -0.54 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.85 -0.76 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 29.30 -0.70 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.25 -0.79 0 0 0 0
29SEP26 39.00 P 0.48 0.48 0.48 0.19 +0.06 28 10 235 0
29SEP26 40.00 P 0.56 0.56 0.56 0.24 +0.06 28 6 842 -6
29SEP26 41.00 P 0.00 0.00 0.00 0.31 +0.07 28 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 0.39 +0.07 28 0 1,083 0
29SEP26 43.00 P 0.00 0.00 0.00 0.50 +0.09 28 0 1,491 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 +0.09 28 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.75 +0.09 28 0 4,245 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 +0.09 28 0 585 0
29SEP26 47.00 P 1.27 1.27 1.27 1.09 +0.09 28 20 748 0
29SEP26 48.00 P 0.00 0.00 0.00 1.29 +0.08 28 0 1,051 0
29SEP26 49.00 P 0.00 0.00 0.00 1.52 +0.08 28 0 932 0
29SEP26 50.00 P 1.80 1.84 1.80 1.78 +0.06 29 6 5,358 -5
29SEP26 52.50 P 2.45 2.51 2.45 2.53 +0.02 29 45 1,138 -27
29SEP26 55.00 P 0.00 0.00 0.00 3.38 -0.12 28 0 2,431 0
29SEP26 57.50 P 0.00 0.00 0.00 4.48 -0.17 29 0 666 0
29SEP26 60.00 P 0.00 0.00 0.00 5.70 -0.23 29 0 289 0
29SEP26 62.50 P 0.00 0.00 0.00 7.21 -0.19 29 0 48 0
29SEP26 65.00 P 0.00 0.00 0.00 8.81 -0.21 29 0 290 0
29SEP26 67.50 P 0.00 0.00 0.00 10.35 -0.47 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.14 -0.25 29 0 18 0
29SEP26 72.50 P 0.00 0.00 0.00 14.38 -0.61 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.53 -0.40 32 0 4 0
29SEP26 77.50 P 0.00 0.00 0.00 18.47 -0.83 31 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 20.81 -0.31 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.29 -0.20 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.24 -0.54 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.79 -0.36 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.60 -0.58 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.62 -1.02 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.51 +0.03 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 +0.02 28 0 36 0
30DEC26 43.00 P 0.00 0.00 0.00 0.75 +0.03 28 0 6 0
30DEC26 44.00 P 0.00 0.00 0.00 0.89 +0.02 28 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.06 +0.02 28 0 26 0
30DEC26 46.00 P 0.00 0.00 0.00 1.25 0.00 28 0 67 0
30DEC26 47.00 P 0.00 0.00 0.00 1.45 0.00 28 0 188 0
30DEC26 48.00 P 0.00 0.00 0.00 1.70 -0.01 28 0 320 0
30DEC26 49.00 P 2.14 2.14 2.14 1.96 -0.01 28 170 568 +170
30DEC26 50.00 P 0.00 0.00 0.00 2.22 -0.03 28 0 526 0
30DEC26 52.50 P 0.00 0.00 0.00 3.04 -0.06 28 0 339 0
30DEC26 55.00 P 0.00 0.00 0.00 4.03 -0.10 28 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 5.02 -0.27 28 0 177 0
30DEC26 60.00 P 6.41 6.41 6.41 6.38 -0.24 29 4 35 +4
30DEC26 62.50 P 0.00 0.00 0.00 7.89 -0.21 29 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 9.41 -0.29 29 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 11.26 -0.18 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.06 -0.41 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.11 -0.01 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.10 +0.03 31 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.19 -0.11 32 0 1,821 0
30DEC26 80.00 P 0.00 0.00 0.00 20.98 -0.84 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.33 -0.52 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.61 -0.31 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.79 -0.79 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.74 -0.81 29 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.48 -0.46 33 0 0 0
TOTAL PUT 3,945 472,676 +411
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.26
30DEC25 3.90 C 0.00 0.00 0.00 4.37 -0.04 132 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 4.27 -0.02 127 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 4.17 -0.02 123 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 4.07 -0.03 118 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 3.97 -0.03 113 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 3.87 -0.03 109 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 3.77 -0.02 105 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 3.67 -0.02 100 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 3.57 -0.02 96 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 3.47 -0.03 92 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 3.37 -0.03 88 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 3.27 -0.03 84 0 165 0
30DEC25 5.25 C 0.00 0.00 0.00 3.02 -0.02 74 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 2.77 -0.05 65 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.52 -0.03 55 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.32 +0.02 96 0 422 0
30DEC25 6.25 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 1.77 -0.03 0 0 250 0
30DEC25 6.75 C 0.00 0.00 0.00 1.52 -0.06 0 0 1 0
30DEC25 7.00 C 0.00 0.00 0.00 1.27 -0.05 0 0 1,638 0
30DEC25 7.25 C 0.00 0.00 0.00 1.02 -0.03 0 0 2,431 0
30DEC25 7.50 C 0.83 0.83 0.83 0.80 -0.03 33 1 28,302 -1
30DEC25 7.75 C 0.00 0.00 0.00 0.52 -0.04 0 0 19,787 0
30DEC25 8.00 C 0.43 0.44 0.37 0.32 -0.04 19 80 7,778 0
30DEC25 8.25 C 0.16 0.16 0.16 0.17 -0.03 21 5 6,406 -5
30DEC25 8.50 C 0.11 0.13 0.07 0.07 -0.02 20 111 4,759 -13
30DEC25 8.75 C 0.05 0.06 0.05 0.03 -0.02 22 20 13,503 0
30DEC25 9.00 C 0.02 0.02 0.02 0.01 -0.01 22 110 2,670 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,983 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,323 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 2,229 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,561 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 570 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 3.68 -0.03 53 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.58 -0.03 43 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.03 -0.03 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.53 -0.04 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.32 -0.01 55 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.52 -0.07 0 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.27 -0.07 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.03 -0.06 0 0 60 0
29JAN26 7.50 C 0.00 0.00 0.00 0.80 -0.04 16 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.60 -0.03 20 0 411 0
29JAN26 8.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 1,142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.29 -0.02 22 0 3,549 0
29JAN26 8.50 C 0.25 0.25 0.18 0.18 -0.03 22 15 3,439 0
29JAN26 8.75 C 0.00 0.00 0.00 0.11 -0.02 22 0 1,529 0
29JAN26 9.00 C 0.00 0.00 0.00 0.07 0.00 23 0 4,981 0
29JAN26 9.25 C 0.05 0.05 0.05 0.04 0.00 24 5 1,485 -5
29JAN26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 1,360 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 2,299 0
29JAN26 10.00 C 0.02 0.02 0.02 0.01 0.00 26 90 439 +30
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.32 -0.01 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.28 -0.10 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.07 -0.06 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.86 -0.08 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.66 -0.04 20 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 0.50 -0.03 21 0 251 0
26FEB26 8.25 C 0.00 0.00 0.00 0.36 -0.03 21 0 156 0
26FEB26 8.50 C 0.26 0.26 0.25 0.26 -0.02 22 29 495 +20
26FEB26 8.75 C 0.22 0.22 0.22 0.18 -0.02 22 1 1,796 0
26FEB26 9.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 3,137 0
26FEB26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 948 0
26FEB26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 3,133 0
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 724 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 604 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.40 -0.03 55 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.30 -0.03 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.18 -0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.08 -0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.87 -0.04 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.83 +0.02 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.73 +0.02 59 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.48 -0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.43 +0.01 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.32 -0.03 26 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.05 -0.04 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 -0.10 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.57 -0.05 0 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.34 -0.04 18 0 4,063 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 -0.04 20 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.92 -0.08 21 0 16,060 0
30MAR26 7.75 C 0.00 0.00 0.00 0.75 -0.02 22 0 9,073 0
30MAR26 8.00 C 0.00 0.00 0.00 0.59 -0.03 22 0 17,358 0
30MAR26 8.25 C 0.00 0.00 0.00 0.46 -0.02 23 0 15,218 0
30MAR26 8.50 C 0.00 0.00 0.00 0.35 -0.02 23 0 1,813 0
30MAR26 8.75 C 0.31 0.31 0.25 0.26 -0.02 23 9 3,561 -6
30MAR26 9.00 C 0.21 0.21 0.19 0.19 -0.01 23 21 4,826 +1
30MAR26 9.25 C 0.15 0.15 0.15 0.14 -0.02 24 8 1,590 +8
30MAR26 9.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 10,887 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.01 24 0 1,809 0
30MAR26 10.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 3.91 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.83 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 -0.04 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 -0.04 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 -0.03 0 0 218 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 -0.09 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.88 -0.06 20 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 -0.04 11 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.43 -0.05 20 0 370 0
29JUN26 7.25 C 0.00 0.00 0.00 1.23 -0.03 21 0 1,925 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 +0.01 24 0 9,085 0
29JUN26 7.75 C 0.00 0.00 0.00 0.88 -0.03 22 0 6,006 0
29JUN26 8.00 C 0.00 0.00 0.00 0.73 -0.03 22 0 1,428 0
29JUN26 8.25 C 0.00 0.00 0.00 0.60 -0.03 22 0 431 0
29JUN26 8.50 C 0.57 0.57 0.57 0.49 -0.02 23 440 1,304 +440
29JUN26 8.75 C 0.00 0.00 0.00 0.40 -0.02 23 0 1,986 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 1,610 0
29JUN26 9.25 C 0.00 0.00 0.00 0.26 -0.02 24 0 4,819 0
29JUN26 9.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 949 0
29JUN26 9.75 C 0.00 0.00 0.00 0.16 -0.01 24 0 2,023 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 4,700 0
29JUN26 10.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 532 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 699 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.64 -0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.36 -0.06 19 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 -0.05 22 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 -0.06 19 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 -0.03 21 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.48 -0.03 22 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.30 -0.03 23 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.17 0.00 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 -0.02 24 0 220 0
29SEP26 8.00 C 0.89 0.89 0.89 0.85 -0.03 24 30 2,825 +30
29SEP26 8.25 C 0.70 0.70 0.70 0.73 -0.03 24 5 212 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.02 25 0 4,500 0
29SEP26 9.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 6,524 0
29SEP26 9.25 C 0.37 0.37 0.31 0.38 -0.01 25 2 5,012 0
29SEP26 9.50 C 0.32 0.32 0.26 0.32 -0.01 25 2 632 0
29SEP26 9.75 C 0.26 0.26 0.22 0.27 -0.01 25 2 33 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 0.00 26 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 26 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.10 - 25 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 -0.06 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 -0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 -0.03 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.03 22 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.03 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 -0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 -0.02 24 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 -0.02 24 0 41 0
30DEC26 8.50 C 0.64 0.64 0.64 0.72 -0.02 24 10 65 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.63 -0.02 24 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 6 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 996 306,551 +510
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 146 0 57 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 137 0 119 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 133 0 224 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 471 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 541 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 216 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 117 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 250 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 368 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3,823 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1,073 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 4,867 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1,839 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20,702 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 12,466 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 29,083 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 9,941 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,463 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 10,853 0
30DEC25 7.50 P 0.01 0.01 0.01 0.01 0.00 26 30 26,353 0
30DEC25 7.75 P 0.00 0.00 0.00 0.02 -0.01 22 0 12,099 0
30DEC25 8.00 P 0.05 0.06 0.05 0.06 -0.01 21 11 5,513 +6
30DEC25 8.25 P 0.15 0.17 0.15 0.16 0.00 22 14 9,025 +9
30DEC25 8.50 P 0.00 0.00 0.00 0.31 0.00 22 0 4,586 0
30DEC25 8.75 P 0.00 0.00 0.00 0.52 +0.02 24 0 2,025 0
30DEC25 9.00 P 0.00 0.00 0.00 0.76 +0.02 29 0 2,782 0
30DEC25 9.25 P 0.00 0.00 0.00 1.02 +0.03 39 0 825 0
30DEC25 9.50 P 0.00 0.00 0.00 1.28 +0.06 48 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.53 +0.06 55 0 5 0
30DEC25 10.00 P 0.00 0.00 0.00 1.79 +0.07 64 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 2.30 +0.08 78 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.78 +0.06 82 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 3.28 +0.06 92 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.78 +0.07 101 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 4.28 +0.06 109 0 0 0
30DEC25 13.00 P 0.00 0.00 0.00 4.78 +0.06 117 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 5.28 +0.06 125 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 5.78 +0.06 132 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,128 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,306 0
29JAN26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 835 0
29JAN26 7.50 P 0.00 0.00 0.00 0.04 0.00 23 0 2,450 0
29JAN26 7.75 P 0.07 0.09 0.07 0.08 0.00 22 14 2,752 +4
29JAN26 8.00 P 0.15 0.15 0.15 0.15 0.00 22 6 1,635 +6
29JAN26 8.25 P 0.21 0.21 0.21 0.26 +0.01 23 2 3,077 -2
29JAN26 8.50 P 0.40 0.40 0.40 0.41 +0.02 23 1 2,687 0
29JAN26 8.75 P 0.00 0.00 0.00 0.59 +0.02 24 0 205 0
29JAN26 9.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 1,106 0
29JAN26 9.25 P 0.00 0.00 0.00 1.03 +0.03 28 0 120 0
29JAN26 9.50 P 0.00 0.00 0.00 1.28 +0.06 32 0 30 0
29JAN26 9.75 P 0.00 0.00 0.00 1.53 +0.06 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.79 +0.07 42 0 25 0
29JAN26 10.50 P 0.00 0.00 0.00 2.30 +0.08 51 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.78 +0.06 54 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.28 +0.06 60 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.78 +0.07 66 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.28 +0.06 72 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.78 +0.06 77 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.28 +0.06 82 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.78 +0.06 87 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 279 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 628 0
26FEB26 7.25 P 0.00 0.00 0.00 0.04 0.00 23 0 681 0
26FEB26 7.50 P 0.08 0.08 0.08 0.08 0.00 23 150 724 +10
26FEB26 7.75 P 0.00 0.00 0.00 0.13 0.00 23 0 1,054 0
26FEB26 8.00 P 0.18 0.22 0.18 0.21 0.00 22 515 2,209 +359
26FEB26 8.25 P 0.31 0.31 0.31 0.32 0.00 23 2 1,470 0
26FEB26 8.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 2,165 0
26FEB26 8.75 P 0.00 0.00 0.00 0.64 +0.01 24 0 887 0
26FEB26 9.00 P 0.00 0.00 0.00 0.84 +0.07 25 0 901 0
26FEB26 9.25 P 0.00 0.00 0.00 1.05 +0.02 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.29 +0.03 28 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 1.53 +0.06 30 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 +0.07 35 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.30 +0.02 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.78 -0.01 45 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.28 -0.03 50 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.78 -0.04 55 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.28 +0.06 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.78 -0.05 64 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.28 +0.05 68 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.78 +0.06 72 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,201 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1,782 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 25 0 22,149 0
30MAR26 7.00 P 0.06 0.06 0.06 0.05 0.00 25 1 12,708 0
30MAR26 7.25 P 0.09 0.09 0.09 0.08 0.00 24 20 24,045 0
30MAR26 7.50 P 0.11 0.12 0.11 0.13 0.00 24 12 10,921 +12
30MAR26 7.75 P 0.00 0.00 0.00 0.19 0.00 23 0 6,630 0
30MAR26 8.00 P 0.25 0.29 0.24 0.29 +0.01 24 30 2,865 -15
30MAR26 8.25 P 0.35 0.41 0.35 0.40 +0.01 24 20 2,794 0
30MAR26 8.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 8,948 0
30MAR26 8.75 P 0.00 0.00 0.00 0.71 +0.02 25 0 3,856 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 -0.03 22 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.06 -0.01 23 0 830 0
30MAR26 9.50 P 0.00 0.00 0.00 1.32 +0.02 27 0 280 0
30MAR26 9.75 P 0.00 0.00 0.00 1.55 +0.03 28 0 710 0
30MAR26 10.00 P 0.00 0.00 0.00 1.79 +0.02 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.30 +0.02 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.78 -0.01 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 -0.03 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.78 -0.04 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.28 +0.05 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.78 -0.05 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.28 +0.05 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.78 -0.05 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 701 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 541 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 837 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 24 0 2,945 0
29JUN26 6.75 P 0.11 0.11 0.11 0.10 0.00 24 30 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 1,720 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.01 24 0 5,713 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 6,990 0
29JUN26 7.75 P 0.00 0.00 0.00 0.38 0.00 24 0 3,636 0
29JUN26 8.00 P 0.45 0.45 0.45 0.50 +0.01 24 10 1,175 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 +0.01 24 0 2,137 0
29JUN26 8.50 P 0.00 0.00 0.00 0.78 +0.01 24 0 6,651 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 +0.01 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.13 +0.02 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.32 +0.01 25 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 +0.03 26 0 270 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 +0.02 26 0 50 0
29JUN26 10.00 P 1.83 1.83 1.83 1.97 +0.03 27 92 839 +92
29JUN26 10.50 P 0.00 0.00 0.00 2.43 +0.03 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.91 +0.05 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.40 +0.05 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.88 +0.05 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.37 +0.11 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.86 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.36 +0.11 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.84 +0.01 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 52 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 26 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 26 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 0.00 26 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 0.00 25 0 2,473 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 0.00 26 0 269 0
29SEP26 7.50 P 0.45 0.45 0.45 0.43 +0.01 26 10 4,519 +10
29SEP26 7.75 P 0.00 0.00 0.00 0.53 0.00 26 0 196 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 0.00 26 0 875 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.01 26 0 508 0
29SEP26 8.50 P 1.01 1.01 1.01 0.94 +0.01 26 30 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.10 +0.01 26 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.27 +0.01 27 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 +0.02 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.65 +0.02 27 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 +0.02 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.06 +0.02 28 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.50 +0.02 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 +0.03 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.03 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.03 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.42 +0.03 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.92 +0.03 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.42 +0.03 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.88 -0.01 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 - 26 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 0.00 25 0 6 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 +0.01 25 0 40 0
30DEC26 7.00 P 0.32 0.32 0.32 0.31 +0.01 25 5 5 -3
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.01 25 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 +0.01 25 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 +0.01 25 0 32 0
30DEC26 8.25 P 0.00 0.00 0.00 0.86 +0.02 26 0 90 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.01 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 +0.01 26 0 250 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 +0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.90 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 +0.03 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 +0.03 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 +0.03 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.03 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.94 +0.03 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 +0.03 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.93 +0.04 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.43 +0.04 40 0 0 0
TOTAL PUT 1,005 377,016 +488
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 74.65
30DEC25 35.00 C 0.00 0.00 0.00 39.68 -1.58 0 0 15 0
30DEC25 36.00 C 0.00 0.00 0.00 38.71 -1.51 91 0 150 0
30DEC25 37.00 C 0.00 0.00 0.00 38.20 -1.06 189 0 25 0
30DEC25 38.00 C 0.00 0.00 0.00 36.72 -1.55 103 0 50 0
30DEC25 39.00 C 0.00 0.00 0.00 35.68 -1.57 0 0 50 0
30DEC25 40.00 C 0.00 0.00 0.00 34.72 -1.63 90 0 2 0
30DEC25 41.00 C 0.00 0.00 0.00 33.72 -1.52 83 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 32.74 -1.53 98 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 31.74 -1.53 94 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 31.43 -0.86 161 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 29.73 -1.55 77 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 28.74 -1.54 80 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 27.73 -1.55 65 0 332 0
30DEC25 48.00 C 0.00 0.00 0.00 26.69 -1.59 0 0 675 0
30DEC25 49.00 C 0.00 0.00 0.00 25.74 -1.57 68 0 602 0
30DEC25 50.00 C 0.00 0.00 0.00 24.73 -1.56 0 0 920 0
30DEC25 52.50 C 0.00 0.00 0.00 22.27 -1.52 66 0 1,083 0
30DEC25 55.00 C 0.00 0.00 0.00 19.77 -1.57 58 0 962 0
30DEC25 57.50 C 0.00 0.00 0.00 17.31 -1.54 56 0 481 0
30DEC25 60.00 C 0.00 0.00 0.00 14.86 -1.49 53 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 12.45 -1.48 50 0 7 0
30DEC25 65.00 C 0.00 0.00 0.00 10.17 -1.52 49 0 601 0
30DEC25 67.50 C 0.00 0.00 0.00 7.86 -1.56 44 0 616 0
30DEC25 70.00 C 6.06 6.06 6.06 5.96 -1.65 45 4 849 0
30DEC25 72.50 C 5.25 5.25 4.55 4.27 -1.29 44 40 2,517 0
30DEC25 75.00 C 3.60 3.60 3.00 2.94 -1.10 44 335 791 +131
30DEC25 77.50 C 2.41 2.41 2.00 1.97 -1.02 45 270 546 -56
30DEC25 80.00 C 1.70 1.70 1.35 1.23 -0.74 45 218 5,439 -9
30DEC25 82.50 C 1.29 1.30 0.90 0.73 -0.63 45 135 2,793 -8
30DEC25 85.00 C 0.90 0.90 0.62 0.41 -0.46 44 66 3,352 +12
30DEC25 87.50 C 0.54 0.54 0.42 0.22 -0.31 44 12 2,594 -12
30DEC25 90.00 C 0.37 0.37 0.37 0.12 -0.20 45 2 2,902 +2
30DEC25 92.50 C 0.24 0.24 0.24 0.06 -0.12 45 11 3,556 0
30DEC25 95.00 C 0.20 0.20 0.20 0.03 -0.07 45 1 3,909 -1
30DEC25 97.50 C 0.00 0.00 0.00 0.02 -0.04 47 0 2,090 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 2,178 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 874 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,780 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,286 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,722 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,207 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7,997 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 199 0
30DEC25 120.00 C 0.05 0.05 0.05 0.01 0.00 72 4 2,473 -4
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 573 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 78 0 232 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 467 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 203 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 54 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 88 0 121 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 334 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,543 0
29JAN26 52.50 C 0.00 0.00 0.00 22.64 -1.50 58 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 20.09 -1.25 49 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 17.87 -1.05 52 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 15.68 -1.49 52 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 13.85 -1.18 55 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 11.83 -0.70 54 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 9.98 -0.99 52 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 8.08 -1.00 49 0 0 0
29JAN26 72.50 C 7.13 7.13 6.61 6.64 -1.22 49 142 342 -81
29JAN26 75.00 C 5.95 6.00 5.47 5.42 -1.05 49 68 115 +38
29JAN26 77.50 C 5.34 5.34 4.59 4.42 -0.94 50 22 99 +5
29JAN26 80.00 C 4.20 4.20 3.60 3.54 -0.89 50 162 331 -13
29JAN26 82.50 C 3.05 3.05 2.97 2.78 -0.80 50 42 217 +3
29JAN26 85.00 C 2.88 2.88 2.43 2.16 -0.69 50 104 145 -7
29JAN26 87.50 C 2.19 2.19 2.19 1.66 -0.59 50 15 1,861 0
29JAN26 90.00 C 1.81 1.81 1.73 1.26 -0.50 50 121 1,120 -1
29JAN26 92.50 C 0.00 0.00 0.00 0.95 -0.41 50 0 554 0
29JAN26 95.00 C 0.00 0.00 0.00 0.71 -0.34 50 0 376 0
29JAN26 97.50 C 0.00 0.00 0.00 0.53 -0.27 50 0 144 0
29JAN26 100.00 C 0.96 0.96 0.81 0.39 -0.22 49 291 1,744 +291
29JAN26 102.50 C 0.00 0.00 0.00 0.28 -0.18 49 0 225 0
29JAN26 105.00 C 0.00 0.00 0.00 0.21 -0.14 50 0 1,145 0
29JAN26 107.50 C 0.00 0.00 0.00 0.15 -0.11 49 0 162 0
29JAN26 110.00 C 0.47 0.47 0.47 0.11 -0.08 50 20 391 0
29JAN26 112.50 C 0.42 0.42 0.42 0.08 -0.06 50 20 37 -20
29JAN26 115.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 563 0
29JAN26 117.50 C 0.38 0.38 0.38 0.04 -0.04 50 5 1,038 0
29JAN26 120.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 334 0
29JAN26 122.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 104 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 182 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 137 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,232 0
26FEB26 52.50 C 0.00 0.00 0.00 23.07 -1.37 55 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.77 -1.40 53 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 18.24 -1.90 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.93 -2.07 43 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 14.59 -1.57 51 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 12.85 -1.28 52 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 11.01 -1.01 50 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.57 -0.93 50 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 8.22 -1.17 50 0 45 0
26FEB26 75.00 C 0.00 0.00 0.00 7.03 -1.09 51 0 46 0
26FEB26 77.50 C 6.70 6.70 6.60 6.01 -1.00 51 4 25 +4
26FEB26 80.00 C 0.00 0.00 0.00 5.14 -0.91 51 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 4.31 -0.89 51 0 90 0
26FEB26 85.00 C 4.13 4.13 4.13 3.59 -0.81 51 15 144 +15
26FEB26 87.50 C 3.54 3.54 3.54 2.98 -0.72 51 118 184 +99
26FEB26 90.00 C 0.00 0.00 0.00 2.46 -0.64 51 0 148 0
26FEB26 92.50 C 2.67 2.67 2.67 2.02 -0.57 51 15 186 +15
26FEB26 95.00 C 2.29 2.29 2.16 1.65 -0.50 51 123 173 +33
26FEB26 97.50 C 0.00 0.00 0.00 1.35 -0.44 51 0 140 0
26FEB26 100.00 C 1.67 1.67 1.67 1.09 -0.38 51 5 265 +5
26FEB26 102.50 C 0.00 0.00 0.00 0.89 -0.32 51 0 22 0
26FEB26 105.00 C 0.00 0.00 0.00 0.71 -0.29 51 0 73 0
26FEB26 107.50 C 0.00 0.00 0.00 0.57 -0.25 50 0 116 0
26FEB26 110.00 C 0.00 0.00 0.00 0.46 -0.21 51 0 61 0
26FEB26 112.50 C 0.00 0.00 0.00 0.37 -0.17 51 0 15 0
26FEB26 115.00 C 0.00 0.00 0.00 0.29 -0.15 50 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.23 -0.13 50 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 0.15 -0.09 51 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.12 -0.07 51 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.10 -0.05 51 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 203 0
30MAR26 40.00 C 0.00 0.00 0.00 35.30 -1.55 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 33.99 -1.74 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 32.84 -1.98 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 32.02 -2.14 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 31.52 -2.12 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 30.64 -1.34 62 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.34 -1.87 51 0 12 0
30MAR26 47.00 C 0.00 0.00 0.00 28.74 -1.67 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.52 -1.21 52 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.91 -1.67 58 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 26.04 -1.53 58 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 23.81 -0.96 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 21.62 -1.64 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 19.10 -2.24 48 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 17.21 -1.64 49 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 15.51 -1.74 50 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.36 -1.26 54 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 12.71 -1.54 53 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.46 -1.16 54 0 247 0
30MAR26 72.50 C 0.00 0.00 0.00 10.19 -1.15 54 0 360 0
30MAR26 75.00 C 9.57 9.57 9.57 9.05 -1.08 54 3 962 0
30MAR26 77.50 C 0.00 0.00 0.00 8.03 -1.01 55 0 523 0
30MAR26 80.00 C 0.00 0.00 0.00 7.13 -0.94 55 0 937 0
30MAR26 82.50 C 6.79 6.79 6.60 6.34 -0.94 55 10 697 +10
30MAR26 85.00 C 0.00 0.00 0.00 5.56 -0.87 55 0 36 0
30MAR26 87.50 C 0.00 0.00 0.00 4.86 -0.80 55 0 132 0
30MAR26 90.00 C 0.00 0.00 0.00 4.24 -0.74 55 0 1,115 0
30MAR26 92.50 C 0.00 0.00 0.00 3.69 -0.68 55 0 315 0
30MAR26 95.00 C 0.00 0.00 0.00 3.21 -0.62 55 0 493 0
30MAR26 97.50 C 0.00 0.00 0.00 2.78 -0.57 55 0 208 0
30MAR26 100.00 C 2.97 2.97 2.97 2.41 -0.52 55 950 1,074 +743
30MAR26 102.50 C 0.00 0.00 0.00 2.09 -0.47 55 0 79 0
30MAR26 105.00 C 0.00 0.00 0.00 1.80 -0.43 55 0 6,565 0
30MAR26 107.50 C 0.00 0.00 0.00 1.56 -0.38 55 0 650 0
30MAR26 110.00 C 1.98 1.98 1.98 1.34 -0.35 55 20 309 0
30MAR26 112.50 C 0.00 0.00 0.00 1.15 -0.32 54 0 76 0
30MAR26 115.00 C 0.00 0.00 0.00 0.99 -0.28 54 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.85 -0.25 54 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.73 -0.23 54 0 1,604 0
30MAR26 122.50 C 0.00 0.00 0.00 0.63 -0.20 54 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 0.54 -0.18 54 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.45 -0.17 54 0 19 0
30MAR26 130.00 C 0.00 0.00 0.00 0.39 -0.13 54 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.33 -0.12 54 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.28 -0.11 54 0 15 0
30MAR26 137.50 C 0.00 0.00 0.00 0.24 -0.10 54 0 409 0
30MAR26 140.00 C 0.00 0.00 0.00 0.21 -0.08 54 0 971 0
29JUN26 48.00 C 0.00 0.00 0.00 29.42 -1.73 59 0 5 0
29JUN26 49.00 C 0.00 0.00 0.00 28.59 -1.55 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.75 -1.33 57 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.89 -1.24 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.03 -1.12 57 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 22.28 -1.40 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 20.16 -2.00 53 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 18.81 -1.23 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.85 -0.64 57 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 16.21 -1.30 56 0 24 0
29JUN26 70.00 C 15.50 15.60 15.50 14.98 -0.79 56 2 126 +2
29JUN26 72.50 C 0.00 0.00 0.00 13.81 -0.96 56 0 351 0
29JUN26 75.00 C 13.45 13.45 13.45 12.75 -1.12 56 1 126 +1
29JUN26 77.50 C 0.00 0.00 0.00 11.78 -1.07 56 0 116 0
29JUN26 80.00 C 0.00 0.00 0.00 10.90 -1.00 56 0 2,011 0
29JUN26 82.50 C 0.00 0.00 0.00 10.07 -0.96 57 0 47 0
29JUN26 85.00 C 0.00 0.00 0.00 9.30 -0.93 57 0 105 0
29JUN26 87.50 C 0.00 0.00 0.00 8.60 -0.89 57 0 90 0
29JUN26 90.00 C 0.00 0.00 0.00 7.89 -0.86 57 0 2,124 0
29JUN26 92.50 C 0.00 0.00 0.00 7.24 -0.82 57 0 343 0
29JUN26 95.00 C 0.00 0.00 0.00 6.63 -0.78 57 0 113 0
29JUN26 97.50 C 0.00 0.00 0.00 6.08 -0.74 57 0 995 0
29JUN26 100.00 C 6.00 6.00 6.00 5.57 -0.70 57 28 292 +5
29JUN26 102.50 C 0.00 0.00 0.00 5.10 -0.66 57 0 90 0
29JUN26 105.00 C 0.00 0.00 0.00 4.67 -0.63 57 0 475 0
29JUN26 107.50 C 0.00 0.00 0.00 4.28 -0.59 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 3.92 -0.55 57 0 112 0
29JUN26 112.50 C 0.00 0.00 0.00 3.59 -0.52 57 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 3.28 -0.50 56 0 189 0
29JUN26 117.50 C 0.00 0.00 0.00 3.01 -0.46 56 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 2.75 -0.44 56 0 198 0
29JUN26 122.50 C 0.00 0.00 0.00 2.52 -0.41 56 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.31 -0.38 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.05 -0.42 56 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 1.88 -0.39 56 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 1.72 -0.37 56 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.57 -0.35 56 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.44 -0.27 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.32 -0.25 56 0 230 0
29SEP26 52.50 C 0.00 0.00 0.00 27.95 -0.99 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 26.29 -1.21 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 24.69 -1.19 58 0 121 0
29SEP26 60.00 C 0.00 0.00 0.00 23.14 -0.97 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.74 -0.88 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.43 -0.96 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.17 -0.77 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.91 -1.13 57 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 16.87 -0.75 57 0 0 0
29SEP26 75.00 C 16.00 16.00 16.00 15.85 -1.14 57 5 3,015 +5
29SEP26 77.50 C 0.00 0.00 0.00 14.91 -1.10 57 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 14.34 -1.08 59 0 2,501 0
29SEP26 82.50 C 0.00 0.00 0.00 13.22 -1.02 58 0 16 0
29SEP26 85.00 C 0.00 0.00 0.00 12.45 -0.99 58 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 11.74 -0.94 58 0 44 0
29SEP26 90.00 C 0.00 0.00 0.00 11.07 -0.91 58 0 45 0
29SEP26 92.50 C 0.00 0.00 0.00 10.40 -0.91 58 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 9.75 -0.88 58 0 39 0
29SEP26 97.50 C 0.00 0.00 0.00 9.15 -0.84 58 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 8.58 -0.81 58 0 1,503 0
29SEP26 102.50 C 0.00 0.00 0.00 8.05 -0.77 58 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 7.55 -0.74 58 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.08 -0.72 58 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 6.64 -0.69 58 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 6.23 -0.66 58 0 4 0
29SEP26 115.00 C 0.00 0.00 0.00 5.85 -0.63 58 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 5.49 -0.61 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 5.16 -0.58 58 0 1,005 0
29SEP26 122.50 C 0.00 0.00 0.00 4.84 -0.56 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.55 -0.53 58 0 5 0
29SEP26 127.50 C 5.30 5.30 5.24 4.27 -0.51 58 3 3 0
29SEP26 130.00 C 4.93 4.93 4.93 4.01 -0.49 58 1 30 0
30DEC26 52.50 C 0.00 0.00 0.00 29.40 -1.67 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.99 -1.56 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.64 -1.40 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.20 -1.42 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 23.84 -1.48 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.59 -1.36 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.41 -1.31 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.30 -1.43 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.26 -1.30 57 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 18.30 -1.15 58 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 17.32 -1.14 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.56 -1.04 58 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 15.75 -1.04 58 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 14.99 -1.01 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.28 -0.97 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.60 -0.95 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 12.97 -0.92 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.31 -0.95 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.68 -0.93 58 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.09 -0.90 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 10.53 -0.87 58 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 10.00 -0.84 58 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 9.49 -0.82 58 0 27 0
TOTAL CALL 3,413 116,001 +1,207
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 45 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 299 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 19 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 499 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 717 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 602 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 930 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,396 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,276 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,230 0
30DEC25 60.00 P 0.14 0.14 0.14 0.04 -0.01 45 4 1,276 0
30DEC25 62.50 P 0.27 0.27 0.27 0.11 -0.02 44 65 1,969 0
30DEC25 65.00 P 0.00 0.00 0.00 0.28 -0.01 44 0 2,016 0
30DEC25 67.50 P 0.60 0.68 0.60 0.61 +0.01 45 74 2,425 -46
30DEC25 70.00 P 1.02 1.18 0.99 1.18 +0.11 45 150 3,805 +82
30DEC25 72.50 P 1.72 2.00 1.71 1.98 +0.24 44 219 2,698 +60
30DEC25 75.00 P 2.72 3.19 2.72 3.14 +0.42 44 350 1,954 +8
30DEC25 77.50 P 4.27 4.58 4.24 4.69 +0.65 45 63 5,162 -33
30DEC25 80.00 P 6.00 6.50 6.00 6.43 +0.73 44 34 3,477 +10
30DEC25 82.50 P 7.57 7.57 7.57 8.70 +1.13 49 10 5,245 -10
30DEC25 85.00 P 10.50 10.60 10.10 10.86 +1.05 50 4 2,434 -1
30DEC25 87.50 P 12.95 13.45 12.95 13.37 +1.48 58 3 1,452 0
30DEC25 90.00 P 15.00 15.48 15.00 15.39 +1.55 44 15 3,713 -15
30DEC25 92.50 P 0.00 0.00 0.00 17.86 +0.99 45 0 1,023 0
30DEC25 95.00 P 19.65 19.65 19.65 20.35 +1.52 0 5 3,312 -5
30DEC25 97.50 P 0.00 0.00 0.00 23.43 +1.76 86 0 162 0
30DEC25 100.00 P 0.00 0.00 0.00 25.40 +1.60 65 0 230 -79
30DEC25 102.50 P 0.00 0.00 0.00 28.55 +1.46 102 0 206 0
30DEC25 105.00 P 0.00 0.00 0.00 30.40 +1.32 74 0 522 0
30DEC25 107.50 P 0.00 0.00 0.00 33.41 +1.84 107 0 170 0
30DEC25 110.00 P 0.00 0.00 0.00 35.37 +0.80 78 0 76 0
30DEC25 112.50 P 0.00 0.00 0.00 37.87 +1.51 81 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 40.37 +1.01 85 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 42.85 +0.78 0 0 0 0
30DEC25 120.00 P 45.12 45.12 45.12 45.95 +1.41 133 30 15 0
30DEC25 122.50 P 0.00 0.00 0.00 47.85 +0.81 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 50.36 +0.91 96 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 52.85 +1.03 0 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 55.36 +1.12 103 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 57.87 +1.50 109 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 61.14 +1.51 165 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 62.85 +1.51 0 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 65.70 +1.65 151 0 0 0
29JAN26 52.50 P 0.27 0.27 0.27 0.11 0.00 49 3 41 +3
29JAN26 55.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 85 0
29JAN26 57.50 P 0.00 0.00 0.00 0.39 +0.02 49 0 57 0
29JAN26 60.00 P 0.00 0.00 0.00 0.66 +0.04 50 0 870 0
29JAN26 62.50 P 1.10 1.10 1.10 1.06 +0.08 50 5 387 0
29JAN26 65.00 P 1.42 1.57 1.42 1.57 +0.09 49 233 828 +111
29JAN26 67.50 P 2.06 2.18 2.06 2.23 +0.17 49 16 566 0
29JAN26 70.00 P 2.90 3.06 2.87 3.08 +0.29 49 29 897 -9
29JAN26 72.50 P 3.90 4.08 3.88 4.19 +0.39 49 136 692 -31
29JAN26 75.00 P 5.02 5.42 4.99 5.42 +0.45 49 156 228 +12
29JAN26 77.50 P 6.61 6.61 6.61 6.95 +0.65 50 25 185 +14
29JAN26 80.00 P 0.00 0.00 0.00 8.74 +0.84 52 0 1,450 0
29JAN26 82.50 P 10.00 10.00 10.00 10.56 +1.39 52 5 1,490 +5
29JAN26 85.00 P 0.00 0.00 0.00 12.40 +0.96 52 0 1,187 0
29JAN26 87.50 P 0.00 0.00 0.00 14.60 +1.32 54 0 209 0
29JAN26 90.00 P 0.00 0.00 0.00 16.53 +0.97 52 0 145 0
29JAN26 92.50 P 0.00 0.00 0.00 18.81 +1.14 54 0 64 0
29JAN26 95.00 P 0.00 0.00 0.00 21.07 +1.80 55 0 230 0
29JAN26 97.50 P 0.00 0.00 0.00 23.43 +1.36 56 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 25.64 +0.98 53 0 817 0
29JAN26 102.50 P 0.00 0.00 0.00 28.72 +1.63 69 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 30.68 +0.96 61 0 240 0
29JAN26 107.50 P 0.00 0.00 0.00 33.48 +1.91 71 0 2 0
29JAN26 110.00 P 0.00 0.00 0.00 36.27 +1.70 80 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 38.02 +1.48 65 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 40.40 +1.04 61 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 43.00 +0.90 70 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 45.95 +1.41 86 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 47.95 +0.91 72 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 50.45 +1.00 74 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 52.97 +1.04 78 0 45 0
29JAN26 130.00 P 0.00 0.00 0.00 55.39 +1.15 75 0 105 0
29JAN26 132.50 P 0.00 0.00 0.00 57.90 +1.53 78 0 90 -15
29JAN26 135.00 P 0.00 0.00 0.00 61.14 +1.51 106 0 149 -15
29JAN26 137.50 P 0.00 0.00 0.00 63.66 +1.57 109 0 60 0
29JAN26 140.00 P 0.00 0.00 0.00 65.70 +1.54 99 0 58 0
26FEB26 52.50 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.64 +0.03 51 0 13 0
26FEB26 57.50 P 0.00 0.00 0.00 0.98 +0.06 51 0 46 0
26FEB26 60.00 P 0.00 0.00 0.00 1.43 +0.10 51 0 268 0
26FEB26 62.50 P 0.00 0.00 0.00 1.97 +0.12 51 0 230 0
26FEB26 65.00 P 0.00 0.00 0.00 2.63 +0.17 50 0 239 0
26FEB26 67.50 P 0.00 0.00 0.00 3.43 +0.22 50 0 190 0
26FEB26 70.00 P 0.00 0.00 0.00 4.40 +0.30 50 0 64 0
26FEB26 72.50 P 5.21 5.47 5.21 5.54 +0.39 50 60 240 +30
26FEB26 75.00 P 0.00 0.00 0.00 6.84 +0.47 50 0 432 0
26FEB26 77.50 P 8.06 8.06 8.06 8.31 +0.56 50 30 649 0
26FEB26 80.00 P 0.00 0.00 0.00 9.87 +0.58 50 0 118 0
26FEB26 82.50 P 0.00 0.00 0.00 11.21 +0.46 47 0 272 0
26FEB26 85.00 P 0.00 0.00 0.00 13.68 +0.93 53 0 112 0
26FEB26 87.50 P 0.00 0.00 0.00 15.60 +0.86 53 0 698 0
26FEB26 90.00 P 0.00 0.00 0.00 17.56 +0.74 53 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 19.67 +1.02 53 0 34 0
26FEB26 95.00 P 0.00 0.00 0.00 21.86 +1.15 54 0 48 0
26FEB26 97.50 P 0.00 0.00 0.00 23.81 +1.12 51 0 17 0
26FEB26 100.00 P 0.00 0.00 0.00 26.16 +0.95 53 0 15 0
26FEB26 102.50 P 0.00 0.00 0.00 29.13 +1.74 62 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 31.58 +1.36 64 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 33.94 +1.78 66 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 36.35 +1.26 67 0 3 0
26FEB26 112.50 P 0.00 0.00 0.00 38.87 +1.66 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 41.27 +1.91 71 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 43.00 +0.83 58 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 45.95 +1.38 71 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 48.63 +1.59 77 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 50.81 +1.36 73 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 53.06 +1.13 68 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 55.56 +1.03 70 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 0.00 54 0 153 0
30MAR26 41.00 P 0.00 0.00 0.00 0.13 +0.01 55 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 37 0
30MAR26 44.00 P 0.00 0.00 0.00 0.24 +0.01 54 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 167 0
30MAR26 46.00 P 0.00 0.00 0.00 0.36 +0.01 54 0 120 0
30MAR26 47.00 P 0.00 0.00 0.00 0.44 +0.03 55 0 95 0
30MAR26 48.00 P 0.00 0.00 0.00 0.52 +0.02 54 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.61 +0.03 55 0 22 0
30MAR26 50.00 P 0.00 0.00 0.00 0.72 +0.04 54 0 761 0
30MAR26 52.50 P 1.18 1.18 1.18 1.04 +0.05 55 3 516 +3
30MAR26 55.00 P 0.00 0.00 0.00 1.46 +0.07 55 0 405 0
30MAR26 57.50 P 0.00 0.00 0.00 1.99 +0.11 55 0 800 0
30MAR26 60.00 P 2.55 2.55 2.53 2.61 +0.14 55 250 992 +10
30MAR26 62.50 P 0.00 0.00 0.00 3.29 +0.18 54 0 802 0
30MAR26 65.00 P 4.00 4.00 4.00 4.10 +0.21 54 2 127 +2
30MAR26 67.50 P 0.00 0.00 0.00 5.04 +0.28 54 0 458 0
30MAR26 70.00 P 6.00 6.04 6.00 6.12 +0.34 54 3 3,048 +2
30MAR26 72.50 P 0.00 0.00 0.00 7.33 +0.41 54 0 1,552 0
30MAR26 75.00 P 8.34 8.59 8.27 8.67 +0.48 54 53 6,881 -25
30MAR26 77.50 P 0.00 0.00 0.00 10.14 +0.55 54 0 483 0
30MAR26 80.00 P 0.00 0.00 0.00 12.00 +0.89 56 0 1,951 0
30MAR26 82.50 P 0.00 0.00 0.00 13.31 +0.57 54 0 233 0
30MAR26 85.00 P 0.00 0.00 0.00 14.92 +0.44 53 0 182 0
30MAR26 87.50 P 0.00 0.00 0.00 17.17 +1.30 56 0 297 0
30MAR26 90.00 P 0.00 0.00 0.00 19.15 +0.94 57 0 1,062 0
30MAR26 92.50 P 0.00 0.00 0.00 21.10 +1.53 57 0 78 0
30MAR26 95.00 P 0.00 0.00 0.00 22.75 +0.27 54 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 25.28 +1.02 57 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 27.56 +1.18 59 0 65 0
30MAR26 102.50 P 0.00 0.00 0.00 30.10 +1.42 62 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 31.94 +1.09 59 0 154 0
30MAR26 107.50 P 0.00 0.00 0.00 33.97 +1.28 57 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 36.66 +1.09 61 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 39.12 +1.41 63 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 41.80 +1.38 68 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 44.16 +1.29 68 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 46.52 +1.78 69 0 6 0
30MAR26 122.50 P 0.00 0.00 0.00 48.63 +1.59 66 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 50.84 +1.23 64 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 53.20 +1.04 63 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 55.76 +1.23 66 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 58.23 +1.85 67 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 61.14 +1.51 76 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 63.66 +1.57 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 65.70 +1.49 72 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.74 +0.07 56 0 128 0
29JUN26 49.00 P 0.00 0.00 0.00 1.92 +0.07 56 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 2.15 +0.11 56 0 116 0
29JUN26 52.50 P 0.00 0.00 0.00 2.74 +0.11 57 0 293 0
29JUN26 55.00 P 0.00 0.00 0.00 3.38 +0.12 56 0 7 0
29JUN26 57.50 P 0.00 0.00 0.00 4.07 +0.15 56 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 4.95 +0.22 56 0 193 0
29JUN26 62.50 P 0.00 0.00 0.00 5.84 +0.26 56 0 108 0
29JUN26 65.00 P 0.00 0.00 0.00 6.84 +0.31 55 0 4,260 0
29JUN26 67.50 P 0.00 0.00 0.00 7.94 +0.36 55 0 482 0
29JUN26 70.00 P 0.00 0.00 0.00 9.14 +0.40 55 0 413 0
29JUN26 72.50 P 0.00 0.00 0.00 10.45 +0.46 55 0 598 0
29JUN26 75.00 P 0.00 0.00 0.00 11.87 +0.53 56 0 5,567 0
29JUN26 77.50 P 0.00 0.00 0.00 13.34 +0.56 56 0 333 0
29JUN26 80.00 P 0.00 0.00 0.00 14.90 +0.55 56 0 13,530 0
29JUN26 82.50 P 0.00 0.00 0.00 16.57 +0.57 56 0 716 0
29JUN26 85.00 P 0.00 0.00 0.00 18.23 +0.54 56 0 232 0
29JUN26 87.50 P 0.00 0.00 0.00 20.06 +0.61 57 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 21.87 +0.35 57 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 23.79 +0.77 57 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 25.83 +0.59 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 27.77 +0.52 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.67 +0.69 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 31.96 +0.92 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.12 +1.09 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.32 +1.00 60 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 38.39 +0.83 59 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 40.69 +1.21 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.88 +0.72 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.10 +1.15 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.31 +0.65 60 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 49.56 +1.11 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.95 +1.24 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.34 +1.29 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.97 +1.56 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.95 +1.20 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.39 +1.29 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.77 +1.31 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.86 +1.10 59 0 142 0
29SEP26 52.50 P 4.26 4.26 4.26 4.35 +0.12 57 3 9 +3
29SEP26 55.00 P 5.02 5.02 5.02 5.08 +0.12 57 8 42 +8
29SEP26 57.50 P 0.00 0.00 0.00 5.93 +0.16 57 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 6.89 +0.22 57 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 7.93 +0.27 56 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 9.04 +0.30 56 0 6,169 0
29SEP26 67.50 P 0.00 0.00 0.00 10.26 +0.35 57 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.57 +0.41 57 0 856 0
29SEP26 72.50 P 0.00 0.00 0.00 12.94 +0.46 57 0 346 0
29SEP26 75.00 P 14.20 14.20 14.20 14.37 +0.50 57 2 559 +2
29SEP26 77.50 P 0.00 0.00 0.00 15.93 +0.53 57 0 351 0
29SEP26 80.00 P 0.00 0.00 0.00 17.51 +0.56 57 0 1,210 0
29SEP26 82.50 P 0.00 0.00 0.00 19.02 +0.45 57 0 639 0
29SEP26 85.00 P 0.00 0.00 0.00 20.71 +0.55 57 0 475 0
29SEP26 87.50 P 0.00 0.00 0.00 22.64 +0.73 58 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 24.29 +0.47 57 0 208 0
29SEP26 92.50 P 0.00 0.00 0.00 26.13 +0.53 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.05 +0.92 58 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 29.99 +1.14 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 32.02 +0.74 58 0 5,265 0
29SEP26 102.50 P 0.00 0.00 0.00 33.56 +0.10 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.03 +0.59 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 38.12 +0.62 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 40.24 +0.65 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 42.36 +0.70 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 44.50 +0.53 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.20 +1.52 62 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 49.02 +1.15 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 51.08 +0.49 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.39 +0.60 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.73 +0.68 61 0 0 0
29SEP26 130.00 P 57.68 57.76 57.68 57.96 +1.13 61 16 16 +16
30DEC26 52.50 P 5.53 5.53 5.53 5.44 -0.03 57 3 9 +3
30DEC26 55.00 P 0.00 0.00 0.00 6.54 +0.24 57 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 7.49 +0.26 57 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 8.49 +0.37 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 9.61 +0.30 57 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 10.79 +0.28 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.08 +0.36 57 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 13.37 +0.34 57 0 130 0
30DEC26 72.50 P 0.00 0.00 0.00 14.78 +0.41 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.25 +0.45 57 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 17.90 +0.56 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.50 +0.54 57 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 21.15 +0.57 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 22.58 +0.34 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.40 +0.72 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.05 +0.60 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.94 +0.67 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.72 +0.43 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.74 +0.74 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.68 +0.78 58 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 35.66 +0.74 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.72 +0.88 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.74 +0.84 59 0 0 0
TOTAL PUT 2,067 136,223 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHA - PHT (ADJ-A) CLOSING PRICE HK$ 13.26
30DEC25 3.56 C 0.00 0.00 0.00 9.71 -0.19 217 0 0 0
30DEC25 3.74 C 0.00 0.00 0.00 9.53 -0.19 208 0 0 0
30DEC25 3.91 C 0.00 0.00 0.00 9.36 -0.19 199 0 0 0
30DEC25 4.09 C 0.00 0.00 0.00 9.17 -0.20 0 0 0 0
30DEC25 4.27 C 0.00 0.00 0.00 8.99 -0.20 0 0 0 0
30DEC25 4.45 C 0.00 0.00 0.00 8.82 -0.19 174 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 8.64 -0.19 166 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.47 -0.19 158 0 0 0
30DEC25 4.98 C 0.00 0.00 0.00 8.29 -0.19 150 0 0 0
30DEC25 5.16 C 0.00 0.00 0.00 8.11 -0.19 143 0 0 0
30DEC25 5.34 C 0.00 0.00 0.00 7.93 -0.19 135 0 0 0
30DEC25 5.52 C 0.00 0.00 0.00 7.75 -0.19 127 0 17 0
30DEC25 5.69 C 0.00 0.00 0.00 7.58 -0.19 119 0 34 0
30DEC25 5.87 C 0.00 0.00 0.00 7.40 -0.19 109 0 34 0
30DEC25 6.05 C 0.00 0.00 0.00 7.22 -0.19 89 0 34 0
30DEC25 6.23 C 0.00 0.00 0.00 7.04 -0.19 0 0 0 0
30DEC25 6.41 C 0.00 0.00 0.00 6.86 -0.19 0 0 0 0
30DEC25 6.58 C 0.00 0.00 0.00 6.69 -0.19 0 0 0 0
30DEC25 6.76 C 0.00 0.00 0.00 6.50 -0.20 0 0 0 0
30DEC25 6.94 C 0.00 0.00 0.00 6.32 -0.20 0 0 2 0
TOTAL CALL 0 121 0
30DEC25 3.56 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30DEC25 3.74 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30DEC25 3.91 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30DEC25 4.09 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 4.27 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30DEC25 4.45 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.98 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30DEC25 5.16 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30DEC25 5.34 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30DEC25 5.52 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30DEC25 5.69 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30DEC25 6.05 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30DEC25 6.23 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 6.41 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 6.58 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 6.76 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 6.94 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
TOTAL PUT 0 10 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 13.26
30DEC25 4.20 C 0.00 0.00 0.00 9.06 -0.20 0 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 9.00 -0.16 244 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 8.89 -0.17 227 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 8.78 -0.18 205 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 8.70 -0.16 230 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 8.56 -0.20 0 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 8.49 -0.17 209 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 8.37 -0.19 154 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 8.27 -0.19 150 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 8.02 -0.19 139 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 7.77 -0.19 128 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 7.51 -0.20 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 7.27 -0.19 98 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 7.05 -0.16 166 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 6.77 -0.19 0 0 50 0
30DEC25 6.75 C 0.00 0.00 0.00 6.62 -0.09 188 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 6.28 -0.18 119 0 3 0
30DEC25 7.25 C 0.00 0.00 0.00 6.02 -0.19 0 0 5 0
30DEC25 7.50 C 0.00 0.00 0.00 5.81 -0.15 134 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 5.51 -0.20 0 0 3 0
30DEC25 8.00 C 0.00 0.00 0.00 5.27 -0.19 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 5.06 -0.15 114 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 4.78 -0.18 82 0 8 0
30DEC25 8.75 C 0.00 0.00 0.00 4.52 -0.20 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 4.31 -0.16 95 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 4.06 -0.16 89 0 8 0
30DEC25 9.50 C 0.00 0.00 0.00 3.78 -0.19 61 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 3.55 -0.17 73 0 15 0
30DEC25 10.00 C 0.00 0.00 0.00 3.32 -0.15 76 0 150 0
30DEC25 10.50 C 0.00 0.00 0.00 2.80 -0.17 57 0 15 0
30DEC25 11.00 C 0.00 0.00 0.00 2.35 -0.10 61 0 20 0
30DEC25 11.50 C 0.00 0.00 0.00 1.81 -0.19 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 1.37 -0.17 42 0 88 0
30DEC25 12.50 C 0.00 0.00 0.00 0.96 -0.14 40 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 0.64 -0.12 40 0 57 0
30DEC25 13.50 C 0.60 0.67 0.60 0.37 -0.13 38 70 158 +6
30DEC25 14.00 C 0.40 0.40 0.20 0.21 -0.09 39 31 222 +30
30DEC25 14.50 C 0.24 0.24 0.24 0.12 -0.06 40 10 585 0
30DEC25 15.00 C 0.14 0.16 0.10 0.06 -0.04 41 260 880 -87
30DEC25 15.50 C 0.10 0.10 0.10 0.03 -0.02 41 20 311 -20
30DEC25 16.00 C 0.03 0.03 0.03 0.02 -0.01 44 1 179 -1
30DEC25 16.50 C 0.03 0.03 0.03 0.01 -0.01 45 4 185 0
30DEC25 17.00 C 0.02 0.02 0.02 0.01 0.00 50 4 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 395 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 398 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 77 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 181 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 106 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 486 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 29 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 28 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 66 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 56 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 31 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.06 -0.19 46 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.84 -0.16 53 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.57 -0.19 44 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.37 -0.15 52 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.89 -0.15 48 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.48 -0.11 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.01 -0.14 44 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.65 -0.07 45 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.98 -0.13 42 0 34 0
29JAN26 13.50 C 0.85 0.85 0.76 0.75 -0.09 42 152 227 +152
29JAN26 14.00 C 0.60 0.60 0.60 0.57 -0.07 43 1 127 +1
29JAN26 14.50 C 0.48 0.48 0.48 0.43 -0.06 44 7 284 +7
29JAN26 15.00 C 0.35 0.35 0.35 0.31 -0.05 44 21 287 0
29JAN26 15.50 C 0.27 0.27 0.24 0.22 -0.04 44 107 187 -23
29JAN26 16.00 C 0.22 0.22 0.20 0.15 -0.03 44 55 214 +55
29JAN26 16.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 88 0
29JAN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 701 0
29JAN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 346 0
29JAN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 134 0
29JAN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 93 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 110 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 4.12 -0.13 47 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.88 -0.18 46 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.65 -0.17 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.52 -0.08 56 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.98 -0.16 45 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.50 -0.15 40 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.20 -0.07 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.85 -0.08 45 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.53 -0.12 44 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.27 -0.10 45 0 0 0
26FEB26 13.50 C 1.01 1.01 1.00 1.03 -0.10 45 250 250 +235
26FEB26 14.00 C 0.00 0.00 0.00 0.85 -0.07 46 0 60 0
26FEB26 14.50 C 0.78 0.78 0.78 0.68 -0.07 46 15 136 +15
26FEB26 15.00 C 0.73 0.73 0.73 0.54 -0.07 46 15 183 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 83 0
26FEB26 16.00 C 0.35 0.35 0.35 0.33 -0.04 45 15 80 +15
26FEB26 16.50 C 0.36 0.36 0.29 0.25 -0.04 45 60 75 +47
26FEB26 17.00 C 0.00 0.00 0.00 0.19 -0.03 45 0 46 0
26FEB26 17.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 40 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 59 0
26FEB26 18.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 8.70 -0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.57 -0.22 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.51 -0.19 72 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.41 -0.19 69 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.31 -0.19 66 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.06 -0.19 54 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.81 -0.19 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.56 -0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.34 -0.17 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.07 -0.19 47 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.83 -0.13 56 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.63 -0.14 71 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.33 -0.19 46 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.05 -0.23 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.82 -0.19 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.68 -0.04 65 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.44 -0.03 63 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.21 -0.10 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.90 -0.17 50 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.67 -0.05 50 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.48 0.00 54 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.12 -0.23 35 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.05 -0.01 54 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.80 -0.02 50 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.53 -0.17 46 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.18 -0.04 49 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.77 -0.16 47 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.49 -0.08 50 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.14 -0.04 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.81 -0.08 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.57 -0.06 48 0 0 0
30MAR26 13.50 C 1.31 1.31 1.31 1.33 -0.07 47 170 170 +170
30MAR26 14.00 C 0.00 0.00 0.00 1.12 -0.10 47 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 0.95 -0.08 47 0 5 0
30MAR26 15.00 C 0.00 0.00 0.00 0.81 -0.07 48 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 0.68 -0.08 48 0 705 0
30MAR26 16.00 C 0.00 0.00 0.00 0.56 -0.08 48 0 31 0
30MAR26 16.50 C 0.00 0.00 0.00 0.47 -0.06 48 0 156 0
30MAR26 17.00 C 0.00 0.00 0.00 0.38 -0.06 47 0 404 0
30MAR26 17.50 C 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.26 -0.04 48 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 0.21 -0.04 47 0 120 0
30MAR26 19.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 15 0
30MAR26 19.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 206 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 40 0
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 542 0
29JUN26 4.80 C 0.00 0.00 0.00 8.52 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.42 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.33 -0.21 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.09 -0.21 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.61 -0.20 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.37 -0.14 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.13 -0.15 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.90 -0.11 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.66 -0.15 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.43 -0.09 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.20 -0.08 49 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.97 -0.11 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.74 -0.12 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.49 -0.10 45 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.28 -0.08 47 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.01 -0.14 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.85 -0.14 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.65 -0.10 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.45 -0.10 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 -0.11 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 -0.10 47 0 0 0
29JUN26 10.00 C 4.19 4.19 4.19 3.91 -0.10 49 3 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.49 -0.14 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 -0.16 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.86 -0.15 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.09 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 -0.14 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 -0.09 49 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 1.91 -0.10 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.69 -0.14 48 0 0 0
29JUN26 14.50 C 1.75 1.75 1.75 1.53 -0.10 49 1 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.38 -0.08 49 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 1.26 -0.06 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.13 -0.05 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.08 50 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 -0.08 50 0 99 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.08 50 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.72 -0.07 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.07 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 -0.06 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 35 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 32.00 C 0.10 0.10 0.10 0.02 -0.01 48 8 18 +8
29SEP26 9.25 C 0.00 0.00 0.00 4.75 -0.16 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.54 -0.19 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 -0.12 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.26 -0.13 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.88 -0.15 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 -0.16 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.36 -0.12 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.16 -0.05 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 -0.17 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.68 -0.06 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 -0.15 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.20 -0.14 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.04 -0.12 50 0 329 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 -0.09 51 0 859 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 -0.09 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.08 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.53 -0.07 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.40 -0.08 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.10 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.11 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.15 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.97 -0.10 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.84 -0.10 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.71 -0.09 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.07 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.43 -0.06 51 0 0 0
29SEP26 25.00 C 0.50 0.50 0.50 0.36 -0.06 51 5 10 +5
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.04 51 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.91 - 51 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 4.72 -0.14 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.15 50 0 105 0
30DEC26 10.50 C 4.48 4.48 4.48 4.22 -0.27 49 3 3 +3
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.13 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 -0.18 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.47 -0.16 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 -0.12 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 -0.08 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.84 -0.13 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 -0.13 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.10 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.35 -0.07 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 -0.09 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 -0.09 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.09 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.83 -0.09 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 -0.09 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.60 -0.09 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 -0.11 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.39 -0.12 52 0 0 0
30DEC26 19.50 C 1.68 1.68 1.68 1.30 -0.11 52 1 5 0
TOTAL CALL 1,289 16,107 +633
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 212 0 114 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 32 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 35 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 51 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 47 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 37 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 110 0 40 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 46 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 170 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 158 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
30DEC25 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 130 0
30DEC25 12.00 P 0.00 0.00 0.00 0.08 0.00 40 0 133 0
30DEC25 12.50 P 0.18 0.18 0.18 0.18 +0.01 40 5 365 0
30DEC25 13.00 P 0.23 0.35 0.23 0.36 +0.04 40 45 342 +12
30DEC25 13.50 P 0.58 0.65 0.58 0.62 +0.07 41 25 431 +13
30DEC25 14.00 P 0.73 0.77 0.67 0.94 +0.07 40 8 367 +1
30DEC25 14.50 P 0.00 0.00 0.00 1.35 +0.11 41 0 1,379 0
30DEC25 15.00 P 0.00 0.00 0.00 1.83 +0.15 48 0 512 0
30DEC25 15.50 P 1.98 2.30 1.98 2.31 +0.17 53 5 3,070 -3
30DEC25 16.00 P 0.00 0.00 0.00 2.74 +0.14 0 0 2,549 0
30DEC25 16.50 P 0.00 0.00 0.00 3.24 +0.10 0 0 193 0
30DEC25 17.00 P 0.00 0.00 0.00 3.80 +0.14 73 0 52 0
30DEC25 17.50 P 0.00 0.00 0.00 4.35 +0.18 90 0 58 0
30DEC25 18.00 P 0.00 0.00 0.00 4.86 +0.17 98 0 7 0
30DEC25 18.50 P 0.00 0.00 0.00 5.36 +0.16 105 0 15 0
30DEC25 19.00 P 0.00 0.00 0.00 5.75 +0.18 78 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 6.24 +0.01 0 0 17 0
30DEC25 20.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 8.74 +0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 9.75 0.00 112 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 10.74 +0.19 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 11.75 +0.12 126 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 12.74 +0.19 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 13.75 +0.05 139 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 14.75 +0.20 145 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 15.74 +0.02 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 16.75 +0.20 157 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 17.74 +0.19 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 18.81 +0.18 200 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.03 0.00 44 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.12 +0.02 44 0 87 0
29JAN26 11.50 P 0.00 0.00 0.00 0.20 +0.03 44 0 57 0
29JAN26 12.00 P 0.00 0.00 0.00 0.32 +0.04 44 0 75 0
29JAN26 12.50 P 0.39 0.39 0.39 0.48 +0.04 43 10 193 0
29JAN26 13.00 P 0.58 0.66 0.58 0.69 +0.05 43 17 306 -15
29JAN26 13.50 P 0.92 0.95 0.92 0.98 +0.09 45 53 767 +7
29JAN26 14.00 P 1.10 1.10 1.10 1.27 +0.08 44 1 86 +1
29JAN26 14.50 P 0.00 0.00 0.00 1.63 +0.19 45 0 81 0
29JAN26 15.00 P 0.00 0.00 0.00 2.00 +0.09 44 0 14 0
29JAN26 15.50 P 0.00 0.00 0.00 2.40 +0.08 43 0 18 0
29JAN26 16.00 P 0.00 0.00 0.00 2.85 +0.09 44 0 65 0
29JAN26 16.50 P 0.00 0.00 0.00 3.28 +0.11 41 0 45 0
29JAN26 17.00 P 0.00 0.00 0.00 3.80 +0.10 48 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.35 +0.16 58 0 40 0
29JAN26 18.00 P 0.00 0.00 0.00 4.86 +0.17 64 0 15 0
29JAN26 18.50 P 0.00 0.00 0.00 5.36 +0.16 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.75 +0.03 53 0 16 0
29JAN26 19.50 P 6.06 6.06 6.06 6.24 +0.01 0 15 15 +15
29JAN26 20.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.75 +0.02 71 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.76 +0.01 79 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 10.76 +0.21 84 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 11.80 +0.17 99 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 12.74 +0.19 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.04 +0.01 46 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.05 0.00 45 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.07 +0.01 45 0 11 0
26FEB26 10.00 P 0.08 0.08 0.08 0.09 +0.01 45 5 10 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 16 0
26FEB26 11.50 P 0.31 0.37 0.31 0.36 +0.03 45 220 120 -100
26FEB26 12.00 P 0.00 0.00 0.00 0.51 +0.04 45 0 15 0
26FEB26 12.50 P 0.60 0.60 0.60 0.70 +0.04 45 2 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.91 +0.03 44 0 76 0
26FEB26 13.50 P 0.00 0.00 0.00 1.19 +0.09 45 0 15 0
26FEB26 14.00 P 1.27 1.27 1.27 1.48 +0.07 44 1 75 -1
26FEB26 14.50 P 0.00 0.00 0.00 1.76 0.00 42 0 56 0
26FEB26 15.00 P 0.00 0.00 0.00 2.15 +0.03 43 0 115 0
26FEB26 15.50 P 0.00 0.00 0.00 2.62 +0.11 47 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 3.00 +0.08 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.42 +0.07 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.90 +0.11 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.35 +0.08 48 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.86 +0.11 52 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.39 +0.15 58 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.76 +0.04 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.37 +0.13 63 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 0.00 49 0 46 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 0.00 49 0 30 0
30MAR26 8.50 P 0.06 0.06 0.06 0.05 0.00 48 10 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 47 0 190 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 0.00 47 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 150 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
30MAR26 11.00 P 0.40 0.40 0.40 0.42 +0.03 48 2 27 0
30MAR26 11.50 P 0.00 0.00 0.00 0.56 +0.02 47 0 46 0
30MAR26 12.00 P 0.73 0.73 0.73 0.73 +0.02 47 20 20 +20
30MAR26 12.50 P 0.82 0.93 0.82 0.94 +0.03 47 21 57 +21
30MAR26 13.00 P 1.16 1.16 1.16 1.17 +0.03 47 220 239 +220
30MAR26 13.50 P 0.00 0.00 0.00 1.45 +0.05 47 0 140 0
30MAR26 14.00 P 0.00 0.00 0.00 1.79 +0.09 49 0 18 0
30MAR26 14.50 P 0.00 0.00 0.00 2.09 +0.06 48 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.48 +0.12 50 0 2 0
30MAR26 15.50 P 0.00 0.00 0.00 2.80 +0.08 48 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 3.26 +0.12 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 +0.14 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.04 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.54 +0.13 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.95 +0.17 51 0 100 0
30MAR26 18.50 P 0.00 0.00 0.00 5.39 +0.05 50 0 220 0
30MAR26 19.00 P 0.00 0.00 0.00 5.81 +0.05 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.37 +0.07 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.75 0.00 44 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.74 -0.03 0 0 98 0
30MAR26 22.00 P 8.59 8.59 8.59 8.85 +0.12 65 1 1 +1
30MAR26 23.00 P 0.00 0.00 0.00 9.76 +0.01 58 0 45 0
30MAR26 24.00 P 0.00 0.00 0.00 10.76 +0.21 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.80 +0.17 72 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.74 +0.19 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.75 +0.05 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.75 +0.20 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.74 +0.02 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.75 +0.20 79 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.74 +0.19 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.81 +0.18 95 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 75 0
29JUN26 6.25 P 0.05 0.05 0.05 0.03 +0.01 52 10 10 +10
29JUN26 6.50 P 0.06 0.06 0.06 0.04 +0.01 52 10 102 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 0.00 51 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 +0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 +0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 +0.02 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.03 50 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 +0.03 50 0 4 0
29JUN26 12.00 P 0.00 0.00 0.00 1.22 +0.04 50 0 2 0
29JUN26 12.50 P 1.44 1.44 1.44 1.45 +0.04 50 5 69 +5
29JUN26 13.00 P 0.00 0.00 0.00 1.72 +0.05 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.00 +0.04 50 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 +0.04 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 +0.06 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 +0.07 51 0 20 0
29JUN26 15.50 P 0.00 0.00 0.00 3.32 +0.05 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.70 +0.06 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 +0.06 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 +0.07 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.95 +0.13 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.30 +0.06 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.73 +0.06 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.16 +0.05 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.60 +0.04 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.07 +0.05 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.98 +0.03 54 0 0 0
29JUN26 22.00 P 8.83 8.83 8.83 8.93 +0.06 56 1 6 +1
29JUN26 23.00 P 0.00 0.00 0.00 9.85 +0.05 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.82 +0.08 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.80 +0.09 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.79 +0.07 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.76 +0.06 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.76 +0.10 61 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.76 +0.04 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.76 +0.21 66 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.76 +0.21 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.81 +0.18 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.01 52 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 0.00 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.81 +0.01 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.39 +0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 +0.04 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.14 +0.03 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.43 +0.01 52 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.74 +0.03 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.06 +0.01 52 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.04 53 0 29 0
29SEP26 15.50 P 0.00 0.00 0.00 3.77 +0.04 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.04 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.49 +0.04 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.88 +0.04 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 +0.04 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.67 +0.04 54 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 6.08 +0.04 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 +0.06 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.92 +0.04 54 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.34 +0.04 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.24 +0.11 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.13 +0.09 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.04 +0.14 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.97 +0.12 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.91 +0.12 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.86 +0.08 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.84 +0.12 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.79 +0.11 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.78 +0.06 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.78 +0.14 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.76 +0.13 60 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.81 +0.12 66 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 - 51 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 +0.01 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.45 +0.03 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 +0.03 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.05 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 +0.04 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.05 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 +0.05 52 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 3.04 +0.03 52 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 +0.04 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.71 +0.04 52 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 +0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 +0.03 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.06 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.06 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.54 +0.07 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.93 +0.07 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.33 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.71 +0.01 53 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 +0.05 53 0 0 0
TOTAL PUT 712 17,023 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.74
30DEC25 8.50 C 0.00 0.00 0.00 8.36 +0.06 182 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 8.07 +0.03 160 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 7.89 +0.04 178 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 7.61 -0.02 162 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 7.34 +0.04 149 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 7.10 +0.01 146 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 6.83 +0.03 134 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 6.34 +0.04 126 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 5.76 -0.04 67 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 5.37 +0.05 112 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 4.83 -0.08 92 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 4.37 +0.07 91 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 3.87 +0.01 81 0 15 0
30DEC25 13.50 C 0.00 0.00 0.00 3.36 -0.04 70 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 2.85 -0.03 59 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 2.27 -0.04 29 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 1.83 +0.04 38 0 26 0
30DEC25 15.50 C 0.00 0.00 0.00 1.30 -0.02 24 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 0.88 -0.03 25 0 100 0
30DEC25 16.50 C 0.00 0.00 0.00 0.53 -0.04 25 0 320 0
30DEC25 17.00 C 0.30 0.30 0.21 0.28 -0.04 25 23 155 +11
30DEC25 17.50 C 0.15 0.15 0.14 0.13 -0.03 25 233 249 +96
30DEC25 18.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 145 0
30DEC25 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 147 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 205 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 308 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,489 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.37 +0.07 52 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.89 +0.02 49 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.37 -0.03 41 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.88 0.00 36 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.42 +0.09 34 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.90 -0.01 26 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 1.52 -0.08 28 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 1.12 -0.04 26 0 30 0
29JAN26 16.50 C 0.76 0.76 0.76 0.84 -0.03 27 15 16 +15
29JAN26 17.00 C 0.00 0.00 0.00 0.57 -0.05 26 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 103 0
29JAN26 18.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 87 0
29JAN26 19.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 88 0
29JAN26 19.50 C 0.00 0.00 0.00 0.05 -0.03 26 0 24 0
29JAN26 20.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.41 +0.07 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.95 +0.07 42 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.46 +0.06 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.93 +0.03 30 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 2.52 +0.03 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.03 -0.11 27 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.69 +0.02 29 0 0 0
26FEB26 16.00 C 1.26 1.26 1.26 1.28 -0.05 26 15 16 +15
26FEB26 16.50 C 0.95 0.95 0.95 1.02 -0.03 27 15 15 +15
26FEB26 17.00 C 0.75 0.75 0.74 0.77 -0.01 27 30 45 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.58 -0.04 27 0 12 0
26FEB26 18.00 C 0.00 0.00 0.00 0.42 -0.03 27 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 49 0
26FEB26 19.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 21 0
26FEB26 20.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.89 +0.04 64 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.61 -0.02 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.39 +0.04 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.10 -0.02 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.38 +0.01 46 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.76 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.51 +0.12 52 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.86 -0.05 26 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.41 -0.12 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.02 +0.14 38 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.46 +0.06 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.09 +0.14 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.52 -0.02 25 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.26 +0.10 31 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.78 -0.07 26 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 1.50 -0.03 27 100 101 +100
30MAR26 16.50 C 0.00 0.00 0.00 1.22 -0.03 28 100 128 +100
30MAR26 17.00 C 0.97 0.97 0.97 0.99 -0.02 28 15 156 +15
30MAR26 17.50 C 0.00 0.00 0.00 0.79 -0.02 28 0 163 0
30MAR26 18.00 C 0.71 0.71 0.61 0.63 -0.02 28 7 132 +7
30MAR26 18.50 C 0.00 0.00 0.00 0.48 -0.02 28 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 0.00 28 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.95 -0.05 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.56 +0.14 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.96 -0.04 30 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.51 +0.05 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.12 +0.10 36 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.56 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.08 +0.02 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.67 -0.02 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.26 +0.03 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.88 -0.08 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 +0.05 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.25 +0.04 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.84 -0.08 26 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.59 -0.07 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.37 -0.05 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.17 -0.04 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.69 -0.07 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.47 -0.05 27 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.58 -0.06 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.14 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 -0.04 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.34 +0.03 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 -0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.71 +0.11 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.05 -0.05 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.79 -0.04 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.59 -0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.33 -0.09 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 -0.04 28 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.07 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.75 -0.03 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 -0.05 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 -0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.84 -0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.48 -0.05 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.82 -0.05 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.52 -0.05 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.26 -0.05 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 -0.05 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 -0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.59 -0.05 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 -0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 -0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
TOTAL CALL 553 6,316 +404
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 8 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 38 0
30DEC25 15.50 P 0.04 0.04 0.04 0.04 -0.01 25 100 198 +59
30DEC25 16.00 P 0.10 0.10 0.10 0.11 -0.02 25 17 270 +17
30DEC25 16.50 P 0.26 0.30 0.26 0.26 -0.03 24 30 673 +20
30DEC25 17.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 350 0
30DEC25 17.50 P 0.00 0.00 0.00 0.87 -0.02 25 0 360 0
30DEC25 18.00 P 1.32 1.32 1.32 1.33 +0.02 29 45 2,396 0
30DEC25 18.50 P 0.00 0.00 0.00 1.76 -0.02 0 0 109 0
30DEC25 19.00 P 0.00 0.00 0.00 2.26 -0.02 0 0 82 0
30DEC25 19.50 P 0.00 0.00 0.00 2.76 -0.03 0 0 51 0
30DEC25 20.00 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 5.26 -0.01 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 6.26 -0.01 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 7.26 -0.01 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 8.26 -0.01 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 9.26 -0.01 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 10.26 +0.03 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 11.26 -0.01 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 26 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 35 0
29JAN26 15.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 119 0
29JAN26 15.50 P 0.19 0.19 0.19 0.17 -0.04 26 10 84 -10
29JAN26 16.00 P 0.32 0.32 0.29 0.31 -0.04 26 53 188 +5
29JAN26 16.50 P 0.52 0.55 0.52 0.50 -0.04 26 23 114 +23
29JAN26 17.00 P 0.80 0.81 0.80 0.76 -0.04 26 40 305 +31
29JAN26 17.50 P 0.00 0.00 0.00 1.08 -0.04 26 0 122 0
29JAN26 18.00 P 0.00 0.00 0.00 1.40 -0.09 24 0 71 0
29JAN26 18.50 P 0.00 0.00 0.00 1.91 +0.01 30 0 85 0
29JAN26 19.00 P 0.00 0.00 0.00 2.30 -0.05 26 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 2.85 +0.06 35 0 31 0
29JAN26 20.00 P 0.00 0.00 0.00 3.26 -0.05 0 0 15 0
29JAN26 21.00 P 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.26 -0.03 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.26 -0.03 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.26 -0.03 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.26 -0.03 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 10.26 -0.03 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 11.26 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 12 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 9 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 11 0
26FEB26 15.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 18 0
26FEB26 16.00 P 0.45 0.45 0.45 0.45 -0.03 26 33 54 +31
26FEB26 16.50 P 0.00 0.00 0.00 0.66 -0.03 26 0 120 0
26FEB26 17.00 P 0.94 0.94 0.94 0.92 -0.03 27 15 116 0
26FEB26 17.50 P 0.00 0.00 0.00 1.23 -0.03 27 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.52 -0.09 25 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.01 +0.01 29 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 2.34 -0.08 25 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 2.85 -0.01 29 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.28 -0.03 26 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.26 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.26 -0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.39 +0.10 52 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.26 -0.03 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.39 +0.10 62 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.26 -0.03 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.26 -0.03 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.26 -0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 0.00 27 0 101 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 29 0 7 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 28 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.21 0.00 28 0 8 0
30MAR26 15.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.44 -0.02 27 0 33 0
30MAR26 16.00 P 0.00 0.00 0.00 0.62 -0.02 27 100 200 +97
30MAR26 16.50 P 0.00 0.00 0.00 0.82 -0.04 27 100 1,100 +100
30MAR26 17.00 P 1.12 1.12 1.12 1.10 -0.01 28 15 147 +15
30MAR26 17.50 P 1.46 1.46 1.46 1.39 -0.04 28 15 176 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.73 -0.03 28 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.08 -0.05 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.44 -0.09 26 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.99 +0.03 31 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.44 +0.03 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.40 +0.05 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.39 +0.10 45 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.26 -0.03 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.39 +0.10 54 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.26 -0.03 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.26 -0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.26 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 105 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.55 -0.04 28 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 6 0
29JUN26 16.50 P 0.00 0.00 0.00 1.15 -0.05 28 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.37 -0.10 27 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.71 -0.04 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.03 -0.05 28 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.39 -0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.69 -0.10 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.07 -0.12 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.45 -0.15 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 -0.04 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.35 -0.06 31 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.39 +0.05 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.28 -0.01 33 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.39 +0.07 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.27 -0.02 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.28 -0.03 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.26 -0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 0.00 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.01 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 0.00 27 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 0.00 27 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 0.00 27 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 1.24 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 -0.10 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 -0.02 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.08 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.39 -0.03 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.75 -0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.06 -0.14 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 0.00 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.77 -0.12 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.71 +0.01 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.58 -0.04 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.48 +0.03 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.38 -0.01 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.39 +0.07 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.32 +0.03 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 -0.01 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.29 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.23 -0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 -0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.71 -0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 -0.01 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.28 -0.01 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.60 0.00 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.65 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.83 +0.01 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.68 +0.02 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 +0.02 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 +0.02 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 +0.03 27 0 0 0
TOTAL PUT 596 8,768 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.76
30DEC25 2.70 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.67 -0.01 146 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.57 -0.01 140 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.37 -0.01 128 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.07 -0.01 112 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.97 -0.01 107 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.87 -0.01 102 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.67 -0.01 92 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.57 -0.01 87 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 2.47 -0.01 83 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 2.27 -0.01 74 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 2.17 -0.01 70 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.07 -0.01 66 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.97 -0.01 62 0 0 0
30DEC25 4.90 C 0.00 0.00 0.00 1.87 -0.01 58 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.77 -0.01 54 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 1.52 -0.01 45 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 1.27 0.00 36 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 1.02 -0.04 27 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 0.55 0.00 31 0 162 0
30DEC25 6.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 255 0
30DEC25 6.75 C 0.00 0.00 0.00 0.20 -0.01 30 0 229 0
30DEC25 7.00 C 0.00 0.00 0.00 0.11 0.00 32 0 207 0
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 34 0
30DEC25 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 773 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 372 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 123 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 4.70 C 0.00 0.00 0.00 2.08 0.00 29 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.54 +0.01 36 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.30 +0.01 35 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.31 0.00 29 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.21 0.00 30 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.13 -0.01 30 0 241 0
29JAN26 7.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 240 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 0.00 31 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.56 +0.01 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.32 +0.02 30 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.10 +0.01 31 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.37 -0.01 27 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.27 0.00 28 0 3 0
26FEB26 7.25 C 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
26FEB26 7.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.99 +0.02 66 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.78 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.18 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.08 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.79 -0.01 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.40 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.20 -0.01 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.10 -0.03 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.81 -0.02 24 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.13 0.00 28 0 14 0
30MAR26 6.00 C 0.00 0.00 0.00 0.93 -0.03 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.58 0.00 27 0 130 0
30MAR26 6.75 C 0.00 0.00 0.00 0.44 -0.01 27 0 130 0
30MAR26 7.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 4 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 -0.01 28 0 20 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.64 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.54 0.00 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.45 +0.01 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.35 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.25 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.16 0.00 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.07 -0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.98 0.00 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 0.00 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 -0.01 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 0.00 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 0.00 29 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.01 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.01 28 0 3 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.01 28 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.22 -0.01 28 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.28 -0.02 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.19 +0.02 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 +0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 -0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 0.00 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.19 -0.01 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.09 -0.02 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 -0.02 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.72 -0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.53 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 -0.02 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 -0.02 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.02 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 -0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
TOTAL CALL 0 3,414 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC25 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 203 0
30DEC25 6.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 290 0
30DEC25 6.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 293 0
30DEC25 7.00 P 0.00 0.00 0.00 0.34 -0.01 32 0 209 0
30DEC25 7.25 P 0.00 0.00 0.00 0.54 0.00 34 0 52 0
30DEC25 7.50 P 0.00 0.00 0.00 0.77 0.00 38 0 26 0
30DEC25 7.75 P 0.00 0.00 0.00 1.00 -0.01 38 0 15 0
30DEC25 8.00 P 0.00 0.00 0.00 1.25 +0.02 45 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 1.50 -0.01 51 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.25 +0.02 69 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 2.50 0.00 74 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.75 -0.05 79 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.00 -0.01 84 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 90 0
29JAN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 29 0 102 0
29JAN26 6.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 89 0
29JAN26 6.75 P 0.00 0.00 0.00 0.28 0.00 30 0 16 0
29JAN26 7.00 P 0.00 0.00 0.00 0.42 -0.01 29 0 98 0
29JAN26 7.25 P 0.00 0.00 0.00 0.60 -0.01 30 0 210 0
29JAN26 7.50 P 0.00 0.00 0.00 0.81 0.00 32 0 223 0
29JAN26 7.75 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.26 -0.02 34 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.75 -0.01 39 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.00 -0.01 43 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.25 0.00 46 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.50 0.00 50 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.75 -0.05 53 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.00 -0.01 57 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 21 0
26FEB26 6.75 P 0.00 0.00 0.00 0.32 -0.01 27 0 3 0
26FEB26 7.00 P 0.00 0.00 0.00 0.47 -0.01 28 0 18 0
26FEB26 7.25 P 0.00 0.00 0.00 0.64 -0.01 28 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 0.00 30 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.06 0.00 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.27 -0.02 30 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.50 -0.01 29 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.00 -0.01 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.25 -0.04 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.50 -0.02 42 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.75 -0.05 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.00 -0.01 48 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.18 0.00 28 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.27 0.00 28 0 148 0
30MAR26 6.75 P 0.00 0.00 0.00 0.38 -0.01 28 0 130 0
30MAR26 7.00 P 0.00 0.00 0.00 0.52 -0.01 28 0 50 0
30MAR26 7.25 P 0.00 0.00 0.00 0.69 -0.01 28 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 -0.05 26 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.06 -0.03 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.51 -0.04 28 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.77 0.00 33 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.01 -0.01 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.26 -0.03 37 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.50 -0.02 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.75 -0.05 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.00 -0.01 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 28 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29JUN26 5.00 P 0.06 0.06 0.06 0.04 0.00 29 2 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 0.00 29 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 0.00 29 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.01 28 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.66 0.00 29 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.38 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 -0.01 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 -0.01 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.28 -0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 -0.01 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.04 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.00 -0.01 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.01 28 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.01 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.01 28 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 -0.01 28 0 4 0
29SEP26 7.00 P 0.00 0.00 0.00 0.82 -0.01 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.15 -0.02 28 0 60 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.01 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 -0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 -0.02 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.04 -0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.02 28 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.41 -0.01 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.01 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.99 0.00 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 0.00 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 0.00 28 0 0 0
TOTAL PUT 2 2,839 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 193.40
30DEC25 100.00 C 0.00 0.00 0.00 93.89 +3.32 141 0 0 0
30DEC25 102.50 C 0.00 0.00 0.00 91.14 +2.88 111 0 30 0
30DEC25 105.00 C 0.00 0.00 0.00 88.90 +3.32 131 0 0 0
30DEC25 107.50 C 0.00 0.00 0.00 86.16 +3.07 105 0 0 0
30DEC25 110.00 C 0.00 0.00 0.00 83.43 +2.84 0 0 0 0
30DEC25 112.50 C 0.00 0.00 0.00 81.42 +3.32 118 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 78.44 +2.84 0 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 76.43 +3.33 110 0 0 0
30DEC25 120.00 C 0.00 0.00 0.00 73.46 +2.85 0 0 0 0
30DEC25 122.50 C 0.00 0.00 0.00 70.90 +2.49 0 0 90 0
30DEC25 125.00 C 0.00 0.00 0.00 68.71 +3.09 83 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 65.98 +2.86 0 0 0 0
30DEC25 130.00 C 0.00 0.00 0.00 63.49 +2.86 0 0 0 0
30DEC25 132.50 C 0.00 0.00 0.00 60.94 +2.48 0 0 199 0
30DEC25 135.00 C 0.00 0.00 0.00 58.72 +2.74 69 0 120 0
30DEC25 137.50 C 0.00 0.00 0.00 56.51 +3.37 81 0 0 0
30DEC25 140.00 C 0.00 0.00 0.00 53.55 +2.90 0 0 0 0
30DEC25 142.50 C 0.00 0.00 0.00 51.32 +3.24 65 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 48.54 +2.47 0 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 46.08 +2.46 0 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 43.61 +3.10 0 0 150 0
30DEC25 152.50 C 0.00 0.00 0.00 41.18 +2.38 41 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 38.73 +2.36 43 0 22 0
30DEC25 157.50 C 35.23 35.23 35.23 37.34 +2.93 68 7 32 +7
30DEC25 160.00 C 0.00 0.00 0.00 33.89 +2.15 45 0 30 0
30DEC25 162.50 C 0.00 0.00 0.00 32.34 +3.02 60 0 122 0
30DEC25 165.00 C 0.00 0.00 0.00 29.01 +2.22 42 0 0 0
30DEC25 167.50 C 0.00 0.00 0.00 27.31 +2.45 52 0 122 0
30DEC25 170.00 C 0.00 0.00 0.00 24.38 +2.92 42 0 0 0
30DEC25 172.50 C 0.00 0.00 0.00 22.15 +2.27 42 0 0 0
30DEC25 175.00 C 0.00 0.00 0.00 20.00 +1.59 42 0 1 0
30DEC25 177.50 C 0.00 0.00 0.00 17.94 +1.93 42 0 0 0
30DEC25 180.00 C 0.00 0.00 0.00 16.32 +1.70 44 0 16 0
30DEC25 182.50 C 0.00 0.00 0.00 14.25 +2.10 42 0 49 0
30DEC25 185.00 C 10.97 10.97 10.97 12.78 +1.91 44 1 368 +1
30DEC25 187.50 C 11.43 11.43 9.86 10.81 +1.21 42 93 245 -42
30DEC25 190.00 C 10.50 10.60 8.00 9.32 +0.93 41 413 1,407 +276
30DEC25 192.50 C 8.50 9.00 7.01 7.97 +0.77 41 172 296 +16
30DEC25 195.00 C 7.53 8.00 5.90 6.80 +0.71 42 606 815 -13
30DEC25 197.50 C 6.94 7.00 5.09 5.70 +0.47 41 204 223 +26
30DEC25 200.00 C 5.91 5.91 4.05 4.80 +0.40 42 284 2,178 +70
30DEC25 205.00 C 3.86 4.25 2.88 3.30 +0.24 42 809 1,723 +79
30DEC25 210.00 C 2.65 2.93 1.85 2.23 +0.18 42 770 1,859 -56
30DEC25 215.00 C 1.95 1.95 1.36 1.42 +0.08 42 274 935 +137
30DEC25 220.00 C 1.40 1.40 0.85 0.88 +0.03 42 1,172 1,530 -662
30DEC25 225.00 C 0.93 0.94 0.68 0.53 0.00 42 73 1,042 +37
30DEC25 230.00 C 0.65 0.66 0.46 0.31 -0.01 42 280 1,508 +186
30DEC25 235.00 C 0.48 0.50 0.38 0.17 -0.02 42 24 1,479 +21
30DEC25 240.00 C 0.37 0.37 0.24 0.10 -0.01 42 65 596 -15
30DEC25 245.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 656 0
30DEC25 250.00 C 0.21 0.21 0.07 0.03 -0.01 42 19 1,421 -8
30DEC25 255.00 C 0.00 0.00 0.00 0.02 0.00 43 0 338 0
30DEC25 260.00 C 0.17 0.17 0.17 0.01 0.00 43 4 702 -4
30DEC25 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,912 0
30DEC25 270.00 C 0.00 0.00 0.00 0.01 0.00 48 0 292 0
30DEC25 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 663 0
30DEC25 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,129 0
30DEC25 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 163 0
30DEC25 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 517 0
30DEC25 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 74 0
30DEC25 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,401 0
30DEC25 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 562 0
30DEC25 320.00 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
30DEC25 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 122 0
30DEC25 340.00 C 0.00 0.00 0.00 0.01 0.00 78 0 104 0
30DEC25 350.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30DEC25 360.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
30DEC25 380.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 430.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 440.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 450.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JAN26 140.00 C 0.00 0.00 0.00 54.59 +2.36 52 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 52.21 +2.80 52 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 50.33 +2.89 57 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 47.50 +2.30 50 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 45.19 +2.20 50 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 43.36 +2.69 54 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 41.10 +2.63 53 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 38.86 +3.31 52 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 35.94 +1.47 46 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 33.84 +1.57 46 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 31.79 +1.48 46 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 29.81 +1.57 46 0 30 0
29JAN26 170.00 C 0.00 0.00 0.00 27.89 +1.96 46 0 1 0
29JAN26 172.50 C 0.00 0.00 0.00 26.03 +1.35 46 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 24.25 +1.31 46 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 22.54 +2.48 46 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 21.53 +2.79 48 0 120 0
29JAN26 182.50 C 0.00 0.00 0.00 19.35 +1.80 46 0 48 0
29JAN26 185.00 C 0.00 0.00 0.00 17.80 +1.68 46 0 242 0
29JAN26 187.50 C 15.27 15.30 15.27 16.18 +1.20 45 33 705 +12
29JAN26 190.00 C 13.76 13.76 13.63 15.26 +1.49 46 43 228 +32
29JAN26 192.50 C 14.13 14.20 12.61 13.76 +1.14 45 294 358 +56
29JAN26 195.00 C 12.96 13.10 11.73 12.59 +1.09 45 348 753 +267
29JAN26 197.50 C 12.62 12.62 10.45 11.51 +1.02 45 318 462 +170
29JAN26 200.00 C 11.01 11.50 9.43 10.49 +0.87 45 158 725 +10
29JAN26 205.00 C 9.13 9.13 7.87 8.74 +0.67 46 85 367 +14
29JAN26 210.00 C 6.34 6.34 6.32 7.19 +0.59 46 42 371 +42
29JAN26 215.00 C 6.48 6.49 5.30 5.92 +0.57 46 134 498 +54
29JAN26 220.00 C 5.50 5.50 4.37 4.82 +0.52 46 1,122 2,090 -257
29JAN26 225.00 C 4.60 4.60 3.76 3.85 +0.41 46 43 466 +9
29JAN26 230.00 C 3.51 3.51 3.05 3.06 +0.33 46 59 410 +15
29JAN26 235.00 C 2.91 2.91 2.91 2.42 +0.27 46 32 487 0
29JAN26 240.00 C 2.37 2.50 1.96 1.89 +0.20 46 68 826 +12
29JAN26 245.00 C 2.13 2.13 2.13 1.48 +0.16 46 40 95 +40
29JAN26 250.00 C 1.78 1.78 1.50 1.14 +0.12 46 26 266 +21
29JAN26 255.00 C 0.00 0.00 0.00 0.88 +0.09 46 1 1,364 +1
29JAN26 260.00 C 1.18 1.18 1.18 0.67 +0.07 46 1 644 0
29JAN26 265.00 C 0.00 0.00 0.00 0.51 +0.05 46 0 312 0
29JAN26 270.00 C 0.79 0.79 0.78 0.39 +0.04 46 33 705 -30
29JAN26 275.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 384 0
29JAN26 280.00 C 0.69 0.69 0.60 0.22 +0.02 46 33 194 +32
29JAN26 285.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 335 0
29JAN26 290.00 C 0.00 0.00 0.00 0.12 +0.01 46 0 316 0
29JAN26 295.00 C 0.00 0.00 0.00 0.09 0.00 46 0 38 0
29JAN26 300.00 C 0.00 0.00 0.00 0.07 0.00 46 0 224 0
29JAN26 310.00 C 0.00 0.00 0.00 0.04 0.00 46 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.02 0.00 46 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 55.64 +2.34 50 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 53.81 +2.78 53 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 51.53 +2.75 52 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 48.84 +2.26 48 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 46.64 +2.34 48 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 44.68 +2.41 49 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 42.35 +2.57 47 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 40.27 +2.29 47 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 38.43 +2.84 48 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 36.06 +1.34 46 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 34.17 +1.75 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 32.34 +3.13 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 30.56 +3.01 46 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 28.84 +2.21 46 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 27.19 +2.63 46 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 25.59 +2.65 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 24.04 +1.18 46 0 579 0
26FEB26 182.50 C 0.00 0.00 0.00 23.27 +3.09 48 0 3 0
26FEB26 185.00 C 0.00 0.00 0.00 21.13 +1.08 45 0 94 0
26FEB26 187.50 C 17.95 18.44 17.95 19.78 +1.50 45 17 167 +7
26FEB26 190.00 C 17.36 17.70 17.06 18.52 +1.42 46 57 353 +38
26FEB26 192.50 C 16.44 17.00 16.06 17.26 +1.31 45 194 590 +115
26FEB26 195.00 C 17.14 17.14 14.98 16.12 +1.25 45 152 464 +77
26FEB26 197.50 C 15.69 15.69 15.14 15.05 +1.19 46 100 358 +37
26FEB26 200.00 C 15.00 15.00 13.20 14.05 +1.10 46 69 459 +48
26FEB26 205.00 C 12.76 12.97 11.19 12.22 +1.00 46 245 674 +181
26FEB26 210.00 C 10.03 10.90 9.72 10.60 +0.91 46 66 1,503 +17
26FEB26 215.00 C 9.38 9.38 8.70 9.19 +0.92 46 59 253 +1
26FEB26 220.00 C 7.50 7.50 7.35 7.83 +0.80 46 8 1,017 +5
26FEB26 225.00 C 7.32 7.32 7.13 6.65 +0.70 46 36 276 -36
26FEB26 230.00 C 0.00 0.00 0.00 5.63 +0.61 46 0 776 0
26FEB26 235.00 C 5.77 5.77 5.77 4.74 +0.53 46 60 181 +30
26FEB26 240.00 C 0.00 0.00 0.00 3.98 +0.45 46 0 536 0
26FEB26 245.00 C 3.94 3.94 3.94 3.34 +0.39 46 30 232 +20
26FEB26 250.00 C 3.43 3.45 3.30 2.78 +0.33 46 4 229 0
26FEB26 255.00 C 3.20 3.20 2.97 2.32 +0.28 46 5 48 0
26FEB26 260.00 C 0.00 0.00 0.00 1.92 +0.23 46 0 210 0
26FEB26 265.00 C 0.00 0.00 0.00 1.59 +0.20 46 0 20 0
26FEB26 270.00 C 0.00 0.00 0.00 1.31 +0.16 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 1.08 +0.14 46 0 30 0
26FEB26 280.00 C 0.00 0.00 0.00 0.89 +0.12 46 0 107 0
26FEB26 285.00 C 0.00 0.00 0.00 0.73 +0.10 46 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.60 +0.08 46 0 50 0
26FEB26 295.00 C 0.00 0.00 0.00 0.47 +0.05 46 0 30 0
26FEB26 300.00 C 0.87 0.87 0.87 0.40 +0.06 46 1 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.26 +0.04 46 0 4 0
26FEB26 320.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.02 0.00 46 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 94.83 +2.37 63 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 92.59 +3.59 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 90.53 +3.97 69 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 88.11 +2.99 67 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 85.70 +3.98 66 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 83.30 +3.99 64 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 80.47 +3.55 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 78.06 +3.51 57 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 75.61 +2.92 55 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 73.29 +2.39 55 0 0 0
30MAR26 125.00 C 69.51 69.51 69.51 70.90 +2.94 54 30 1,326 +30
30MAR26 127.50 C 0.00 0.00 0.00 68.70 +3.53 54 0 120 0
30MAR26 130.00 C 0.00 0.00 0.00 66.34 +2.61 53 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 64.46 +2.99 55 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 62.20 +3.05 54 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 59.51 +2.56 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 57.76 +2.69 53 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 55.17 +2.24 50 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.04 +2.21 50 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 50.96 +2.18 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 49.32 +2.55 51 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 47.11 +2.31 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.97 +2.08 49 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 43.03 +2.04 49 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 41.55 +2.35 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 39.72 +2.30 50 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 37.78 +1.86 49 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 35.97 +1.20 49 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 34.34 +1.74 49 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 32.76 +1.63 49 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 30.71 +2.10 47 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 29.75 +1.55 49 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 28.79 +1.60 50 0 233 0
30MAR26 182.50 C 0.00 0.00 0.00 27.75 +1.92 51 0 30 0
30MAR26 185.00 C 0.00 0.00 0.00 25.18 +2.09 48 0 150 0
30MAR26 187.50 C 0.00 0.00 0.00 24.20 +1.54 48 0 126 0
30MAR26 190.00 C 23.30 23.30 23.30 23.04 +1.46 49 1 142 0
30MAR26 192.50 C 20.77 21.09 20.46 21.89 +1.40 49 87 236 +86
30MAR26 195.00 C 20.04 21.14 19.50 20.82 +1.37 49 46 195 +16
30MAR26 197.50 C 20.21 20.38 18.71 19.77 +1.37 49 183 227 +153
30MAR26 200.00 C 19.30 19.30 17.70 18.77 +1.25 49 153 314 +92
30MAR26 205.00 C 17.04 17.31 17.04 16.92 +1.21 49 323 428 +240
30MAR26 210.00 C 14.36 15.62 14.36 15.25 +1.29 49 457 626 +275
30MAR26 215.00 C 12.85 14.12 12.85 13.72 +1.19 50 494 553 +321
30MAR26 220.00 C 11.58 12.60 11.58 12.21 +1.09 50 61 640 -30
30MAR26 225.00 C 11.79 11.86 10.09 10.84 +0.99 50 7 2,736 -5
30MAR26 230.00 C 0.00 0.00 0.00 9.61 +0.90 49 0 1,434 0
30MAR26 235.00 C 9.57 9.61 8.60 8.51 +0.83 49 120 1,421 +120
30MAR26 240.00 C 8.00 8.36 8.00 7.52 +0.75 49 11 1,360 0
30MAR26 245.00 C 0.00 0.00 0.00 6.63 +0.67 49 0 372 0
30MAR26 250.00 C 0.00 0.00 0.00 5.84 +0.61 49 0 2,345 0
30MAR26 255.00 C 6.38 6.38 6.38 5.14 +0.55 49 30 5,860 0
30MAR26 260.00 C 5.78 5.78 5.68 4.52 +0.50 49 60 707 +52
30MAR26 265.00 C 5.19 5.19 5.19 3.96 +0.44 49 30 201 +30
30MAR26 270.00 C 4.50 4.50 4.50 3.47 +0.39 49 8 429 +8
30MAR26 275.00 C 4.33 4.33 4.33 3.04 +0.35 49 30 153 +30
30MAR26 280.00 C 3.97 3.97 3.95 2.66 +0.31 49 60 9,060 0
30MAR26 285.00 C 3.62 3.62 3.62 2.32 +0.28 49 30 121 +30
30MAR26 290.00 C 0.00 0.00 0.00 2.03 +0.25 49 0 41 0
30MAR26 295.00 C 0.00 0.00 0.00 1.77 +0.22 49 0 27 0
30MAR26 300.00 C 2.70 2.70 2.70 1.54 +0.19 49 30 759 +30
30MAR26 310.00 C 2.40 2.40 2.40 1.14 +0.12 49 4 80 +4
30MAR26 320.00 C 0.00 0.00 0.00 0.86 +0.12 49 0 6 0
30MAR26 330.00 C 0.00 0.00 0.00 0.67 +0.09 49 0 723 0
30MAR26 340.00 C 1.72 1.72 1.72 0.49 +0.06 49 1 85 -1
30MAR26 350.00 C 0.00 0.00 0.00 0.37 +0.06 49 0 1 0
30MAR26 360.00 C 1.18 1.24 1.18 0.28 +0.05 49 60 120 +60
30MAR26 370.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30MAR26 380.00 C 0.93 0.97 0.90 0.16 +0.03 49 91 151 +91
30MAR26 390.00 C 0.00 0.00 0.00 0.12 +0.02 49 0 150 0
30MAR26 400.00 C 0.81 0.85 0.74 0.09 +0.02 49 240 274 +240
30MAR26 410.00 C 0.00 0.00 0.00 0.07 +0.02 49 0 15 0
30MAR26 420.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 450.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 60 0
29JUN26 100.00 C 0.00 0.00 0.00 96.48 +4.02 63 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 94.11 +4.24 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 91.74 +4.23 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 89.39 +4.21 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 87.05 +4.18 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 84.72 +4.15 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 82.41 +4.11 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 80.12 +4.05 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 77.86 +4.02 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 75.62 +3.97 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 73.41 +3.89 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 70.84 +3.45 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 68.70 +3.41 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 66.59 +3.35 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 64.52 +3.28 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 62.48 +3.23 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 60.48 +3.18 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 58.53 +3.13 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 57.48 +3.94 51 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 54.73 +2.20 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 52.89 +2.17 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 51.09 +2.14 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 49.34 +2.18 48 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 47.63 +2.07 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 45.95 +2.02 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 44.33 +2.16 48 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 42.75 +2.12 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 41.23 +2.10 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 39.99 +2.13 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 38.25 +1.79 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 36.85 +1.75 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 35.78 +1.99 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 34.44 +1.57 48 0 7 0
29JUN26 182.50 C 0.00 0.00 0.00 32.95 +2.27 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 31.73 +2.29 48 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 30.67 +1.79 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 29.09 +1.41 48 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 28.00 +1.09 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 26.97 +1.24 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 25.94 +1.25 48 0 0 0
29JUN26 200.00 C 25.20 25.20 25.20 25.65 +1.94 49 1 1,438 +1
29JUN26 205.00 C 0.00 0.00 0.00 23.56 +1.69 49 0 56 0
29JUN26 210.00 C 21.20 21.20 21.20 21.82 +1.69 49 2 349 -2
29JUN26 215.00 C 0.00 0.00 0.00 20.09 +1.69 49 0 396 0
29JUN26 220.00 C 17.84 17.84 17.84 18.39 +1.43 49 30 1,427 0
29JUN26 225.00 C 16.55 16.55 16.55 17.02 +1.44 49 30 269 -30
29JUN26 230.00 C 0.00 0.00 0.00 15.64 +1.43 48 0 1,193 0
29JUN26 235.00 C 0.00 0.00 0.00 14.28 +1.23 48 0 99 0
29JUN26 240.00 C 0.00 0.00 0.00 13.18 +1.19 48 0 2,131 0
29JUN26 245.00 C 0.00 0.00 0.00 12.12 +1.19 48 0 399 0
29JUN26 250.00 C 12.10 12.10 12.10 11.07 +1.11 48 1 107 0
29JUN26 255.00 C 0.00 0.00 0.00 10.13 +0.96 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 9.07 +0.68 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 8.31 +0.70 48 0 46 0
29JUN26 270.00 C 0.00 0.00 0.00 7.56 +0.60 48 0 13 0
29JUN26 275.00 C 0.00 0.00 0.00 6.93 +0.53 48 0 32 0
29JUN26 280.00 C 0.00 0.00 0.00 6.38 +0.55 48 0 2 0
29JUN26 285.00 C 0.00 0.00 0.00 5.84 +0.57 48 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 5.30 +0.47 48 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 4.85 +0.41 48 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 4.47 +0.43 48 0 1,684 0
29JUN26 310.00 C 0.00 0.00 0.00 3.72 +0.39 48 0 22 0
29JUN26 320.00 C 0.00 0.00 0.00 3.11 +0.31 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 2.61 +0.40 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 2.15 +0.28 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 1.82 +0.28 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 1.49 +0.21 48 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 1.27 +0.20 48 0 46 0
29JUN26 380.00 C 0.00 0.00 0.00 1.06 +0.19 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.86 +0.12 48 0 0 0
29JUN26 400.00 C 2.30 2.30 2.30 0.74 +0.13 48 30 30 +30
29JUN26 410.00 C 0.00 0.00 0.00 0.61 +0.11 48 0 60 0
29JUN26 420.00 C 0.00 0.00 0.00 0.50 +0.07 48 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.43 +0.08 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.36 +0.07 48 0 120 0
29JUN26 450.00 C 0.00 0.00 0.00 0.29 +0.05 48 0 28 0
29SEP26 100.00 C 0.00 0.00 0.00 96.56 +3.76 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 94.74 +4.22 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 92.49 +4.22 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 90.26 +4.19 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 87.73 +3.85 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 85.55 +3.86 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 83.72 +4.12 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 81.60 +4.08 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 79.51 +4.08 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 77.06 +3.68 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 75.04 +3.60 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 73.06 +3.56 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 71.10 +3.54 50 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 69.18 +3.53 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 67.46 +3.62 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 65.44 +3.37 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 63.58 +1.95 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 61.81 +2.02 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 60.45 +2.29 50 0 92 0
29SEP26 147.50 C 0.00 0.00 0.00 58.45 +3.23 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 56.80 +3.16 49 0 0 0
29SEP26 152.50 C 53.27 53.27 53.27 55.46 +2.19 49 1 31 +1
29SEP26 155.00 C 0.00 0.00 0.00 53.87 +3.36 49 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 52.33 +3.39 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 50.81 +1.93 49 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 49.34 +3.19 49 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 47.91 +3.13 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 46.51 +3.10 49 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 45.15 +1.86 49 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 43.83 +3.13 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.54 +3.01 49 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 41.09 +2.74 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.94 +1.75 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 38.71 +2.70 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 37.53 +1.96 49 0 3 0
29SEP26 187.50 C 0.00 0.00 0.00 36.47 +1.78 49 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 35.36 +1.68 49 0 64 0
29SEP26 192.50 C 0.00 0.00 0.00 34.36 +2.64 49 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 33.34 +2.60 49 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 32.38 +1.72 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 31.58 +1.93 49 0 248 0
29SEP26 205.00 C 0.00 0.00 0.00 28.79 +1.08 48 0 13 0
29SEP26 210.00 C 0.00 0.00 0.00 27.76 +1.69 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 26.13 +1.69 49 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 24.50 +1.69 49 0 61 0
29SEP26 225.00 C 0.00 0.00 0.00 22.87 +1.51 49 0 97 0
29SEP26 230.00 C 0.00 0.00 0.00 21.51 +1.44 49 0 1,112 0
29SEP26 235.00 C 0.00 0.00 0.00 20.22 +1.44 48 0 6 0
29SEP26 240.00 C 20.60 20.60 20.00 18.94 +1.45 48 20 217 0
29SEP26 245.00 C 0.00 0.00 0.00 17.65 +1.28 48 0 94 0
29SEP26 250.00 C 0.00 0.00 0.00 16.58 +1.20 48 0 446 0
29SEP26 255.00 C 17.00 17.00 17.00 15.59 +1.19 48 1 49 +1
29SEP26 260.00 C 16.64 16.64 16.35 14.61 +1.20 48 26 313 -22
29SEP26 265.00 C 0.00 0.00 0.00 13.63 +1.15 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 12.34 +0.59 48 0 78 0
29SEP26 275.00 C 0.00 0.00 0.00 11.63 +0.61 48 0 6 0
29SEP26 280.00 C 0.00 0.00 0.00 10.92 +0.63 48 0 53 0
29SEP26 285.00 C 0.00 0.00 0.00 10.22 +0.67 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 9.51 +0.58 48 0 58 0
29SEP26 295.00 C 0.00 0.00 0.00 8.89 +0.49 48 0 70 0
29SEP26 300.00 C 10.75 10.80 10.20 8.38 +0.51 48 32 198 +1
29SEP26 310.00 C 0.00 0.00 0.00 7.36 +0.54 48 0 142 0
29SEP26 320.00 C 0.00 0.00 0.00 6.37 +0.38 48 0 16 0
29SEP26 330.00 C 0.00 0.00 0.00 5.66 +0.55 48 0 99 0
29SEP26 340.00 C 0.00 0.00 0.00 4.96 +0.56 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 4.30 +0.29 48 0 161 0
29SEP26 360.00 C 0.00 0.00 0.00 3.83 +0.31 48 0 40 0
29SEP26 370.00 C 0.00 0.00 0.00 3.35 +0.41 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 2.90 +0.29 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 2.59 +0.29 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 2.28 +0.29 48 0 62 0
29SEP26 410.00 C 0.00 0.00 0.00 1.97 +0.23 48 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 1.75 +0.20 48 0 23 0
29SEP26 430.00 C 0.00 0.00 0.00 1.55 +0.20 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 1.36 +0.20 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 1.17 +0.13 48 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 98.66 +4.91 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 96.50 +4.90 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 94.36 +4.89 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 92.25 +4.82 55 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 90.15 +4.75 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.10 +4.73 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.07 +4.71 53 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 84.07 +4.59 53 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.81 +4.21 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 79.88 +4.15 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 77.98 +4.12 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 76.11 +4.07 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 74.55 +4.22 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 72.75 +4.12 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 70.72 +3.79 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 68.99 +3.76 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 67.53 +3.98 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 65.86 +3.83 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 64.22 +3.71 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.40 +3.41 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.06 +3.58 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.52 +3.56 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.03 +3.52 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 56.56 +3.38 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.94 +3.09 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 53.74 +3.21 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 52.38 +3.18 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 51.05 +3.18 49 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 49.51 +2.96 48 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.26 +2.85 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 47.04 +2.76 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 45.94 +2.80 48 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.64 +2.63 48 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 43.55 +2.64 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.40 +1.50 48 0 1 0
30DEC26 187.50 C 0.00 0.00 0.00 41.39 +2.62 48 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 40.30 +1.54 48 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 39.30 +2.58 48 0 0 0
30DEC26 195.00 C 38.10 38.66 38.10 37.91 +2.14 48 22 22 +22
30DEC26 197.50 C 0.00 0.00 0.00 37.35 +2.53 48 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 36.43 +1.62 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 34.84 +2.85 49 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 32.89 +2.55 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.31 +2.51 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.73 +2.46 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 28.16 +2.42 48 0 6 0
30DEC26 230.00 C 0.00 0.00 0.00 26.58 +1.50 48 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 25.23 +1.40 48 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 23.99 +1.40 48 0 20 0
30DEC26 245.00 C 0.00 0.00 0.00 22.75 +1.40 48 0 15 0
30DEC26 250.00 C 22.70 22.70 22.70 21.51 +1.41 48 1 84 +1
30DEC26 255.00 C 0.00 0.00 0.00 20.26 +1.18 48 0 15 0
30DEC26 260.00 C 19.60 19.80 19.60 19.29 +1.16 48 26 36 +21
30DEC26 265.00 C 19.65 19.65 19.60 18.34 +1.16 48 60 114 +60
30DEC26 270.00 C 0.00 0.00 0.00 17.40 +1.16 48 0 35 0
30DEC26 275.00 C 0.00 0.00 0.00 16.45 +1.61 48 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 15.50 +1.44 48 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 14.71 +1.33 48 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 14.01 +1.31 48 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 13.31 +1.29 48 0 0 0
30DEC26 300.00 C 14.30 14.30 14.00 12.61 +1.27 48 4 64 +4
30DEC26 310.00 C 0.00 0.00 0.00 11.21 +1.06 48 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 10.18 +1.01 48 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 8.91 +0.71 47 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.93 +0.61 47 0 0 0
30DEC26 350.00 C 9.80 9.80 9.80 7.18 +0.54 47 8 28 +7
TOTAL CALL 12,228 105,565 +3,063
30DEC25 100.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC25 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
30DEC25 132.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC25 135.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC25 137.50 P 0.08 0.08 0.08 0.01 0.00 51 20 167 -20
30DEC25 140.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
30DEC25 142.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
30DEC25 145.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 67 0
30DEC25 147.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 91 0
30DEC25 150.00 P 0.20 0.20 0.19 0.02 -0.05 42 60 231 +60
30DEC25 152.50 P 0.00 0.00 0.00 0.04 -0.06 43 0 40 0
30DEC25 155.00 P 0.29 0.29 0.29 0.06 -0.10 42 67 218 -39
30DEC25 157.50 P 0.39 0.39 0.39 0.10 -0.14 42 1 53 0
30DEC25 160.00 P 0.35 0.47 0.35 0.15 -0.20 42 64 609 0
30DEC25 162.50 P 0.00 0.00 0.00 0.23 -0.28 42 0 110 0
30DEC25 165.00 P 0.70 0.70 0.70 0.35 -0.35 42 1 220 -1
30DEC25 167.50 P 0.75 0.75 0.75 0.51 -0.46 42 1 112 0
30DEC25 170.00 P 1.09 1.32 0.90 0.72 -0.60 42 335 1,219 +194
30DEC25 172.50 P 1.25 1.27 1.15 0.99 -0.74 42 45 139 -20
30DEC25 175.00 P 1.50 2.00 1.47 1.36 -0.87 42 176 517 +86
30DEC25 177.50 P 2.20 2.51 1.79 1.82 -1.05 42 246 383 +118
30DEC25 180.00 P 2.89 3.22 2.20 2.37 -1.23 42 347 1,068 -14
30DEC25 182.50 P 2.80 3.84 2.80 3.02 -1.41 42 40 956 +38
30DEC25 185.00 P 4.18 4.74 3.47 3.84 -1.36 42 248 2,477 +7
30DEC25 187.50 P 4.40 5.64 4.40 4.77 -1.65 42 172 439 +72
30DEC25 190.00 P 5.87 6.88 5.12 5.80 -1.61 43 255 1,800 +9
30DEC25 192.50 P 7.56 8.13 6.46 6.86 -2.15 42 248 574 0
30DEC25 195.00 P 8.20 9.68 7.38 8.31 -2.33 43 606 2,454 +300
30DEC25 197.50 P 9.00 10.99 8.88 9.76 -1.89 43 319 2,142 +220
30DEC25 200.00 P 10.28 12.80 10.28 11.22 -2.79 42 296 4,345 +255
30DEC25 205.00 P 15.05 15.05 15.05 14.14 -3.12 39 1 2,359 0
30DEC25 210.00 P 18.00 19.70 18.00 17.98 -2.69 37 9 3,636 +1
30DEC25 215.00 P 22.17 22.17 22.17 23.41 -2.37 48 1 2,074 0
30DEC25 220.00 P 26.75 26.90 26.50 27.61 -3.47 47 195 1,621 -187
30DEC25 225.00 P 31.30 33.20 30.70 32.85 -2.39 55 180 1,415 0
30DEC25 230.00 P 39.04 39.32 39.04 37.05 -2.67 49 53 986 0
30DEC25 235.00 P 0.00 0.00 0.00 42.24 -2.39 57 0 1,435 0
30DEC25 240.00 P 0.00 0.00 0.00 46.85 -2.75 54 0 134 0
30DEC25 245.00 P 0.00 0.00 0.00 52.53 -2.07 71 0 233 0
30DEC25 250.00 P 0.00 0.00 0.00 56.84 -4.55 62 0 338 0
30DEC25 255.00 P 62.44 64.08 62.44 61.84 -2.76 66 14 44 0
30DEC25 260.00 P 68.08 69.09 68.08 66.76 -2.84 67 26 130 0
30DEC25 265.00 P 73.07 74.08 73.07 71.75 -2.85 70 29 996 0
30DEC25 270.00 P 78.07 79.08 77.57 78.90 -0.70 111 41 300 0
30DEC25 275.00 P 83.06 84.08 82.52 81.84 -2.76 80 40 505 +5
30DEC25 280.00 P 0.00 0.00 0.00 86.60 -3.00 0 0 0 0
30DEC25 285.00 P 0.00 0.00 0.00 91.60 -3.00 0 0 0 0
30DEC25 290.00 P 0.00 0.00 0.00 96.83 -2.77 90 0 0 0
30DEC25 295.00 P 0.00 0.00 0.00 101.82 -2.78 93 0 0 0
30DEC25 300.00 P 0.00 0.00 0.00 106.60 -3.00 0 0 0 0
30DEC25 310.00 P 0.00 0.00 0.00 116.82 -2.78 102 0 0 0
30DEC25 320.00 P 0.00 0.00 0.00 126.60 -3.00 0 0 0 0
30DEC25 330.00 P 0.00 0.00 0.00 136.60 -3.00 0 0 0 0
30DEC25 340.00 P 0.00 0.00 0.00 146.60 -3.00 0 0 0 0
30DEC25 350.00 P 0.00 0.00 0.00 156.75 -2.85 119 0 0 0
30DEC25 360.00 P 0.00 0.00 0.00 166.60 -3.00 0 0 0 0
30DEC25 370.00 P 0.00 0.00 0.00 176.60 -3.00 0 0 0 0
30DEC25 380.00 P 0.00 0.00 0.00 186.60 -3.00 0 0 0 0
30DEC25 390.00 P 0.00 0.00 0.00 196.60 -3.00 0 0 0 0
30DEC25 400.00 P 0.00 0.00 0.00 206.60 -3.00 0 0 0 0
30DEC25 410.00 P 0.00 0.00 0.00 216.60 -3.00 0 0 0 0
30DEC25 420.00 P 0.00 0.00 0.00 226.60 -3.00 0 0 0 0
30DEC25 430.00 P 0.00 0.00 0.00 236.60 -3.00 0 0 0 0
30DEC25 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
30DEC25 450.00 P 0.00 0.00 0.00 256.60 -3.00 0 0 0 0
29JAN26 140.00 P 0.78 0.78 0.78 0.29 -0.11 46 10 44 +10
29JAN26 142.50 P 0.00 0.00 0.00 0.37 -0.15 46 0 1 0
29JAN26 145.00 P 0.00 0.00 0.00 0.50 -0.17 46 0 1,030 0
29JAN26 147.50 P 0.00 0.00 0.00 0.61 -0.27 46 0 0 0
29JAN26 150.00 P 1.37 1.37 1.23 0.82 -0.27 46 11 703 0
29JAN26 152.50 P 0.00 0.00 0.00 0.98 -0.39 46 0 2 0
29JAN26 155.00 P 0.00 0.00 0.00 1.25 -0.41 46 0 26 0
29JAN26 157.50 P 0.00 0.00 0.00 1.52 -0.53 46 0 1 0
29JAN26 160.00 P 2.45 2.45 2.20 1.93 -0.50 46 24 135 +23
29JAN26 162.50 P 2.82 2.82 2.82 2.25 -0.69 46 9 99 +9
29JAN26 165.00 P 3.00 3.00 2.90 2.79 -0.67 46 26 102 -1
29JAN26 167.50 P 0.00 0.00 0.00 3.31 -0.78 46 0 505 0
29JAN26 170.00 P 4.05 4.09 3.91 3.89 -0.87 46 3 1,615 0
29JAN26 172.50 P 0.00 0.00 0.00 4.56 -0.93 46 0 170 0
29JAN26 175.00 P 5.85 5.85 5.85 5.26 -1.00 46 1 1,273 0
29JAN26 177.50 P 5.94 5.94 5.89 6.11 -0.99 46 35 217 +29
29JAN26 180.00 P 6.40 7.39 6.40 6.80 -1.20 46 109 1,665 +30
29JAN26 182.50 P 8.43 8.43 7.37 7.85 -1.17 46 71 699 +31
29JAN26 185.00 P 8.19 9.27 8.19 8.84 -1.19 46 51 302 +34
29JAN26 187.50 P 9.21 10.70 9.21 9.92 -1.30 46 125 1,169 +113
29JAN26 190.00 P 10.18 11.80 10.18 11.06 -1.43 46 58 1,002 -9
29JAN26 192.50 P 12.00 13.12 11.34 12.32 -1.57 46 658 1,128 +442
29JAN26 195.00 P 14.19 14.19 13.42 13.65 -1.64 46 250 652 +112
29JAN26 197.50 P 0.00 0.00 0.00 15.08 -1.46 46 0 2,702 0
29JAN26 200.00 P 0.00 0.00 0.00 16.56 -1.70 46 0 2,023 0
29JAN26 205.00 P 0.00 0.00 0.00 20.16 -1.31 48 0 789 0
29JAN26 210.00 P 22.40 22.40 22.40 23.52 -1.47 48 15 2,046 0
29JAN26 215.00 P 0.00 0.00 0.00 27.02 -2.69 47 0 679 0
29JAN26 220.00 P 30.03 30.03 30.03 29.91 -2.13 43 10 427 +10
29JAN26 225.00 P 0.00 0.00 0.00 35.66 -2.66 51 0 641 0
29JAN26 230.00 P 0.00 0.00 0.00 39.24 -2.30 48 0 499 0
29JAN26 235.00 P 0.00 0.00 0.00 43.65 -3.62 48 0 225 0
29JAN26 240.00 P 0.00 0.00 0.00 48.16 -2.48 49 0 104 0
29JAN26 245.00 P 0.00 0.00 0.00 52.72 -2.55 48 0 48 0
29JAN26 250.00 P 0.00 0.00 0.00 57.39 -4.00 49 0 1,769 0
29JAN26 255.00 P 0.00 0.00 0.00 62.60 -2.70 53 0 469 0
29JAN26 260.00 P 68.24 68.24 68.24 67.45 -2.27 55 30 616 +30
29JAN26 265.00 P 72.78 72.78 71.61 72.35 -2.30 56 60 385 +60
29JAN26 270.00 P 0.00 0.00 0.00 78.90 -0.71 72 0 657 0
29JAN26 275.00 P 0.00 0.00 0.00 81.85 -2.75 54 0 332 0
29JAN26 280.00 P 0.00 0.00 0.00 86.75 -2.91 54 0 12 0
29JAN26 285.00 P 0.00 0.00 0.00 91.83 -2.77 59 0 200 0
29JAN26 290.00 P 0.00 0.00 0.00 96.83 -2.77 61 0 157 0
29JAN26 295.00 P 0.00 0.00 0.00 101.82 -2.78 62 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 106.82 -2.78 64 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 116.82 -2.78 68 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 126.60 -3.00 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 136.60 -3.00 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 146.60 -3.00 0 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 156.75 -2.85 81 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 166.60 -3.00 0 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 176.60 -3.00 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 186.60 -3.00 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 196.60 -3.00 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 206.60 -3.00 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 216.60 -3.00 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 226.60 -3.00 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 236.60 -3.00 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 256.60 -3.00 0 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 266.60 -3.00 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 276.60 -3.00 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 286.60 -3.00 0 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 296.60 -3.00 0 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 306.60 -3.00 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.90 -0.22 46 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 1.09 -0.23 46 0 2 0
26FEB26 145.00 P 0.00 0.00 0.00 1.32 -0.28 46 0 1 0
26FEB26 147.50 P 0.00 0.00 0.00 1.59 -0.35 46 0 35 0
26FEB26 150.00 P 0.00 0.00 0.00 1.93 -0.40 46 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 2.25 -0.47 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 2.71 -0.47 46 0 0 0
26FEB26 157.50 P 3.58 3.58 3.58 3.16 -0.55 46 2 2 +2
26FEB26 160.00 P 4.03 4.03 4.03 3.68 -0.55 46 30 37 +23
26FEB26 162.50 P 4.64 4.64 4.64 4.21 -0.61 46 60 60 +59
26FEB26 165.00 P 0.00 0.00 0.00 4.84 -0.69 46 0 40 0
26FEB26 167.50 P 5.85 5.85 5.85 5.53 -0.71 46 10 10 +10
26FEB26 170.00 P 6.49 6.49 6.41 6.21 -0.68 46 61 143 +31
26FEB26 172.50 P 7.24 7.24 7.24 7.05 -0.62 46 14 165 +14
26FEB26 175.00 P 8.00 8.00 8.00 7.73 -0.84 46 1 177 +1
26FEB26 177.50 P 0.00 0.00 0.00 8.60 -0.95 46 0 208 0
26FEB26 180.00 P 8.94 10.01 8.94 9.54 -0.91 46 52 1,101 0
26FEB26 182.50 P 10.00 10.91 9.91 10.54 -1.11 46 171 512 +45
26FEB26 185.00 P 11.15 12.15 11.15 11.46 -1.32 45 177 765 +119
26FEB26 187.50 P 13.50 13.50 12.48 12.76 -1.25 46 75 849 +50
26FEB26 190.00 P 13.33 14.76 13.33 13.99 -1.30 46 134 871 +32
26FEB26 192.50 P 14.69 15.95 14.33 15.05 -1.62 45 191 568 +141
26FEB26 195.00 P 16.38 17.43 16.03 16.65 -1.53 46 92 489 +45
26FEB26 197.50 P 0.00 0.00 0.00 18.08 -1.52 46 0 620 0
26FEB26 200.00 P 18.50 20.50 18.50 19.95 -1.24 47 54 491 +49
26FEB26 205.00 P 0.00 0.00 0.00 22.69 -0.96 46 0 865 0
26FEB26 210.00 P 27.78 27.78 27.78 26.08 -1.70 46 2 390 0
26FEB26 215.00 P 0.00 0.00 0.00 30.22 -1.76 48 0 719 0
26FEB26 220.00 P 0.00 0.00 0.00 33.47 -1.32 47 0 340 0
26FEB26 225.00 P 0.00 0.00 0.00 37.39 -2.54 47 0 85 0
26FEB26 230.00 P 0.00 0.00 0.00 41.47 -1.09 48 0 67 0
26FEB26 235.00 P 0.00 0.00 0.00 45.68 -1.59 48 0 48 0
26FEB26 240.00 P 0.00 0.00 0.00 48.16 -2.48 40 0 17 0
26FEB26 245.00 P 0.00 0.00 0.00 54.34 -2.53 48 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 58.82 -2.57 49 0 45 0
26FEB26 255.00 P 0.00 0.00 0.00 64.71 -0.86 55 0 31 0
26FEB26 260.00 P 66.92 66.92 66.92 67.67 -2.73 47 30 30 +29
26FEB26 265.00 P 0.00 0.00 0.00 72.35 -2.69 47 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 78.90 -0.87 59 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 82.14 -4.11 49 0 121 0
26FEB26 280.00 P 0.00 0.00 0.00 87.01 -2.66 50 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 91.92 -2.70 50 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 96.88 -2.72 52 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 101.83 -2.77 53 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 109.03 -0.57 72 0 1 0
26FEB26 310.00 P 0.00 0.00 0.00 116.82 -2.78 58 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 126.60 -3.00 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 136.64 -2.96 59 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 146.64 -2.96 62 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 156.75 -2.85 68 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 166.60 -3.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 176.60 -3.00 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 186.60 -3.00 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 196.63 -2.97 75 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 206.63 -2.97 77 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 216.62 -2.98 79 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 226.62 -2.98 81 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 236.62 -2.98 83 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 256.60 -3.00 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 266.61 -2.99 88 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 276.60 -3.00 0 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 286.61 -2.99 92 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 296.60 -3.00 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 306.60 -3.00 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 1,611 0
30MAR26 102.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.18 -0.03 49 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.23 -0.04 49 0 17 0
30MAR26 112.50 P 0.00 0.00 0.00 0.28 -0.06 49 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.37 -0.06 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.45 -0.07 49 0 0 0
30MAR26 120.00 P 1.15 1.15 1.15 0.56 -0.10 49 1 6 0
30MAR26 122.50 P 0.00 0.00 0.00 0.71 -0.08 49 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.83 -0.13 49 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 1.01 -0.15 49 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 1.21 -0.15 49 0 11 0
30MAR26 132.50 P 0.00 0.00 0.00 1.41 -0.22 49 0 64 0
30MAR26 135.00 P 2.00 2.00 2.00 1.69 -0.22 49 80 242 +80
30MAR26 137.50 P 0.00 0.00 0.00 1.97 -0.23 49 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 2.26 -0.32 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 2.65 -0.33 49 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 3.05 -0.32 49 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 3.44 -0.44 49 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 3.95 -0.40 49 0 200 0
30MAR26 152.50 P 0.00 0.00 0.00 4.48 -0.45 49 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 5.01 -0.55 49 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.46 -0.59 48 0 1 0
30MAR26 160.00 P 0.00 0.00 0.00 6.31 -0.40 49 0 105 0
30MAR26 162.50 P 0.00 0.00 0.00 7.00 -0.47 49 0 15 0
30MAR26 165.00 P 7.85 7.85 7.85 7.71 -0.54 49 40 122 +40
30MAR26 167.50 P 8.60 8.60 8.60 8.57 -0.78 49 20 91 0
30MAR26 170.00 P 9.50 9.50 9.50 9.43 -0.88 49 40 210 0
30MAR26 172.50 P 0.00 0.00 0.00 10.29 -0.67 49 0 115 0
30MAR26 175.00 P 11.45 11.51 10.80 11.09 -0.85 48 111 338 +50
30MAR26 177.50 P 11.69 12.48 11.69 12.12 -0.87 48 231 620 +160
30MAR26 180.00 P 12.70 12.70 12.40 13.19 -0.84 48 28 6,883 +1
30MAR26 182.50 P 14.77 14.77 14.03 14.30 -0.91 48 47 283 +13
30MAR26 185.00 P 14.73 15.95 14.73 15.47 -1.05 48 49 716 +28
30MAR26 187.50 P 15.91 17.27 15.91 16.70 -1.10 48 93 439 +93
30MAR26 190.00 P 17.14 18.56 17.14 17.98 -1.05 48 186 652 +95
30MAR26 192.50 P 19.15 19.15 18.71 19.32 -1.30 49 113 444 0
30MAR26 195.00 P 19.92 19.92 19.62 20.66 -1.41 49 37 546 -20
30MAR26 197.50 P 0.00 0.00 0.00 22.06 -1.46 48 0 628 0
30MAR26 200.00 P 23.09 24.10 23.09 22.93 -2.14 47 3 5,084 0
30MAR26 205.00 P 0.00 0.00 0.00 26.74 -1.57 49 0 578 0
30MAR26 210.00 P 0.00 0.00 0.00 30.09 -0.52 49 0 1,007 0
30MAR26 215.00 P 0.00 0.00 0.00 33.09 -2.13 49 0 895 0
30MAR26 220.00 P 38.04 38.04 38.04 37.25 -2.59 50 30 3,682 +30
30MAR26 225.00 P 41.53 41.53 41.53 41.14 -0.49 51 30 1,996 +30
30MAR26 230.00 P 0.00 0.00 0.00 44.82 -2.12 50 0 1,495 0
30MAR26 235.00 P 0.00 0.00 0.00 48.90 -0.68 51 0 1,057 0
30MAR26 240.00 P 0.00 0.00 0.00 53.00 -2.03 51 0 68 0
30MAR26 245.00 P 0.00 0.00 0.00 57.17 -0.16 51 0 16 0
30MAR26 250.00 P 0.00 0.00 0.00 62.40 -1.86 55 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 65.76 -0.98 52 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 70.14 -1.15 52 0 57 0
30MAR26 265.00 P 76.61 76.61 76.61 74.62 -2.33 52 30 17 -15
30MAR26 270.00 P 0.00 0.00 0.00 78.90 -2.46 51 0 60 0
30MAR26 275.00 P 0.00 0.00 0.00 85.54 -1.25 59 0 10 0
30MAR26 280.00 P 0.00 0.00 0.00 90.19 -0.48 60 0 1 0
30MAR26 285.00 P 0.00 0.00 0.00 92.93 -1.72 52 0 63 0
30MAR26 290.00 P 99.56 100.05 99.56 98.22 -3.03 55 180 455 +180
30MAR26 295.00 P 0.00 0.00 0.00 102.39 -2.65 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 109.03 -0.89 62 0 17 0
30MAR26 310.00 P 0.00 0.00 0.00 117.00 -2.72 53 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 127.33 -2.27 59 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 136.74 -2.86 55 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 146.74 -2.86 57 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 156.75 -2.85 60 0 601 0
30MAR26 360.00 P 0.00 0.00 0.00 166.62 -2.98 59 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 176.62 -2.98 61 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 186.62 -2.98 63 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 196.63 -2.97 66 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 206.63 -2.97 68 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 216.62 -2.98 70 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 226.62 -2.98 72 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 236.62 -2.98 74 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 256.60 -3.00 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 165 0
29JUN26 102.50 P 0.00 0.00 0.00 0.72 -0.07 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.87 -0.07 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 1.01 -0.07 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.21 -0.08 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 1.42 -0.08 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.63 -0.11 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 1.91 -0.13 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.21 -0.12 48 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 2.51 -0.12 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.85 -0.19 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.26 -0.18 48 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 3.66 -0.19 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.08 -0.11 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.58 -0.13 48 0 15 0
29JUN26 137.50 P 0.00 0.00 0.00 4.97 -0.27 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.67 -0.27 48 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 6.21 -0.36 48 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 6.88 -0.39 48 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 7.58 -0.15 48 0 0 0
29JUN26 150.00 P 8.39 8.39 7.50 8.03 -0.38 47 37 122 +29
29JUN26 152.50 P 8.65 8.65 8.65 8.71 -0.45 47 20 20 +20
29JUN26 155.00 P 9.35 9.35 9.35 9.49 -0.54 47 80 207 +80
29JUN26 157.50 P 10.48 10.48 10.48 10.34 -0.52 47 30 240 +30
29JUN26 160.00 P 11.15 11.15 11.15 11.19 -0.52 47 60 260 +60
29JUN26 162.50 P 12.16 12.16 12.16 12.04 -0.89 47 30 200 0
29JUN26 165.00 P 0.00 0.00 0.00 13.29 -0.30 48 0 161 0
29JUN26 167.50 P 14.22 14.22 13.71 13.93 -0.69 47 110 122 +60
29JUN26 170.00 P 14.80 15.15 14.75 14.96 -0.69 47 93 159 +58
29JUN26 172.50 P 15.91 15.91 15.85 16.00 -0.69 47 50 122 +30
29JUN26 175.00 P 16.63 17.10 16.63 17.04 -0.72 47 60 141 +60
29JUN26 177.50 P 18.55 18.55 18.29 18.10 -0.89 47 50 78 +30
29JUN26 180.00 P 18.50 19.30 18.50 20.52 +0.31 49 36 4,741 0
29JUN26 182.50 P 19.50 20.87 19.50 20.97 -0.46 47 53 1,000 -7
29JUN26 185.00 P 0.00 0.00 0.00 21.77 -0.89 46 0 1,939 0
29JUN26 187.50 P 0.00 0.00 0.00 23.00 -0.90 46 0 20 0
29JUN26 190.00 P 0.00 0.00 0.00 24.23 -1.11 46 0 244 0
29JUN26 192.50 P 0.00 0.00 0.00 25.78 -0.98 46 0 2,491 0
29JUN26 195.00 P 26.80 26.80 26.80 27.03 -1.42 46 1 181 0
29JUN26 197.50 P 0.00 0.00 0.00 28.45 -1.10 46 0 277 0
29JUN26 200.00 P 0.00 0.00 0.00 30.98 -1.90 48 0 8,792 0
29JUN26 205.00 P 0.00 0.00 0.00 33.17 -0.91 47 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 36.45 -1.57 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 39.86 -0.73 47 0 356 0
29JUN26 220.00 P 0.00 0.00 0.00 43.74 -1.28 48 0 3,234 0
29JUN26 225.00 P 0.00 0.00 0.00 47.01 -0.55 47 0 125 0
29JUN26 230.00 P 0.00 0.00 0.00 50.90 -2.44 48 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 54.19 -1.20 47 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 58.75 -1.19 48 0 797 0
29JUN26 245.00 P 61.41 61.41 61.41 64.26 +0.15 51 30 157 +30
29JUN26 250.00 P 67.17 67.17 67.17 67.28 -1.80 50 30 124 0
29JUN26 255.00 P 0.00 0.00 0.00 70.61 -1.44 48 0 90 0
29JUN26 260.00 P 0.00 0.00 0.00 76.78 +0.05 53 0 136 0
29JUN26 265.00 P 80.09 80.89 80.09 80.56 -2.01 52 60 153 +30
29JUN26 270.00 P 83.85 83.85 83.85 83.30 -2.79 48 30 248 0
29JUN26 275.00 P 88.85 89.63 88.59 87.62 -4.42 49 90 154 +90
29JUN26 280.00 P 0.00 0.00 0.00 92.00 -2.67 49 0 132 0
29JUN26 285.00 P 0.00 0.00 0.00 96.40 -3.05 49 0 210 0
29JUN26 290.00 P 0.00 0.00 0.00 100.82 -3.90 49 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 104.82 -2.84 47 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.14 -2.98 46 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 118.30 -2.56 46 0 90 0
29JUN26 320.00 P 128.72 128.72 128.72 128.43 -2.25 49 30 30 +30
29JUN26 330.00 P 138.83 138.83 138.83 138.37 -1.84 51 30 30 +30
29JUN26 340.00 P 0.00 0.00 0.00 146.74 -4.06 45 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 156.85 -2.85 48 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 166.67 -2.93 48 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 176.62 -2.98 49 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 186.62 -2.98 51 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 196.63 -2.97 53 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 206.63 -2.97 54 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 216.62 -2.98 56 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 226.62 -2.98 57 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 236.62 -2.98 59 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 256.60 -3.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.55 -0.08 48 0 60 0
29SEP26 102.50 P 0.00 0.00 0.00 1.77 -0.03 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.03 -0.06 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.35 -0.12 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.67 -0.12 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 2.99 -0.05 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.38 -0.08 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 3.77 -0.12 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.08 -0.24 47 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 4.46 -0.28 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 4.89 -0.31 47 0 1 0
29SEP26 127.50 P 0.00 0.00 0.00 5.44 -0.44 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 5.98 -0.27 47 0 5 0
29SEP26 132.50 P 0.00 0.00 0.00 6.53 -0.48 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 7.09 -0.60 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 7.79 -0.57 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 8.49 -0.51 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.19 -0.67 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 9.89 -0.71 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 10.63 -0.52 47 0 100 0
29SEP26 150.00 P 0.00 0.00 0.00 11.50 -0.52 47 0 714 0
29SEP26 152.50 P 12.00 12.00 12.00 12.38 -0.51 47 1 201 -1
29SEP26 155.00 P 0.00 0.00 0.00 13.25 -0.52 47 0 202 0
29SEP26 157.50 P 0.00 0.00 0.00 14.13 -0.52 47 0 100 0
29SEP26 160.00 P 0.00 0.00 0.00 15.01 -0.67 47 0 202 0
29SEP26 162.50 P 0.00 0.00 0.00 16.06 -0.68 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 17.11 -0.69 47 0 20 0
29SEP26 167.50 P 0.00 0.00 0.00 18.17 -0.69 47 0 10 0
29SEP26 170.00 P 19.15 19.15 19.15 19.24 -0.68 47 90 155 +90
29SEP26 172.50 P 0.00 0.00 0.00 20.30 -0.73 47 0 2 0
29SEP26 175.00 P 21.49 21.49 21.49 21.40 -0.88 47 2 53 +2
29SEP26 177.50 P 0.00 0.00 0.00 22.65 -0.88 46 0 2 0
29SEP26 180.00 P 0.00 0.00 0.00 23.90 -1.89 46 0 3,854 0
29SEP26 182.50 P 0.00 0.00 0.00 25.15 -0.88 46 0 104 0
29SEP26 185.00 P 0.00 0.00 0.00 26.41 -0.88 46 0 177 0
29SEP26 187.50 P 0.00 0.00 0.00 27.67 -0.93 46 0 217 0
29SEP26 190.00 P 29.40 29.45 29.40 28.94 -1.06 46 6 418 0
29SEP26 192.50 P 0.00 0.00 0.00 30.37 -1.07 46 0 167 0
29SEP26 195.00 P 0.00 0.00 0.00 31.83 -1.08 46 0 172 0
29SEP26 197.50 P 0.00 0.00 0.00 33.53 -1.13 46 0 281 0
29SEP26 200.00 P 0.00 0.00 0.00 35.06 -1.15 47 0 978 0
29SEP26 205.00 P 0.00 0.00 0.00 37.95 -1.45 46 0 1,489 0
29SEP26 210.00 P 0.00 0.00 0.00 41.44 -1.26 47 0 204 0
29SEP26 215.00 P 0.00 0.00 0.00 43.90 -1.32 46 0 133 0
29SEP26 220.00 P 0.00 0.00 0.00 48.24 -1.35 47 0 88 0
29SEP26 225.00 P 0.00 0.00 0.00 51.64 -1.07 47 0 115 0
29SEP26 230.00 P 54.63 54.64 54.63 55.29 -2.51 47 120 201 +120
29SEP26 235.00 P 58.50 58.50 58.50 59.03 -1.55 47 24 49 0
29SEP26 240.00 P 0.00 0.00 0.00 62.82 -1.63 47 0 14 0
29SEP26 245.00 P 0.00 0.00 0.00 66.27 -1.09 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 71.13 -1.25 48 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 74.67 -1.64 48 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 78.73 -1.40 48 0 76 0
29SEP26 265.00 P 0.00 0.00 0.00 82.84 -1.87 48 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 86.99 -2.31 48 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 91.20 -1.95 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 96.45 -0.99 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 100.99 -0.77 51 0 91 0
29SEP26 290.00 P 0.00 0.00 0.00 105.39 -0.41 51 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 108.47 -1.24 49 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 113.99 -0.72 51 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 121.21 -2.66 47 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 130.57 -2.15 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 139.66 -2.30 48 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 148.62 -2.18 47 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 158.09 -2.67 47 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 167.62 -2.71 47 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 177.18 -2.81 47 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 186.90 -2.87 47 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 196.83 -2.82 48 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 206.63 -2.97 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 216.62 -2.98 49 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 226.62 -2.98 51 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 236.62 -2.98 52 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 246.60 -3.00 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 256.62 -2.98 55 0 90 0
30DEC26 100.00 P 3.00 3.00 3.00 2.59 -0.06 48 2 78 0
30DEC26 102.50 P 0.00 0.00 0.00 2.92 -0.05 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.25 -0.08 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 3.66 -0.10 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.11 -0.08 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.54 -0.09 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 4.93 -0.12 47 0 26 0
30DEC26 117.50 P 0.00 0.00 0.00 5.34 -0.31 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 5.82 -0.21 47 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 6.30 -0.49 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 6.86 -0.51 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 7.42 -0.58 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 8.07 -0.66 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.78 -0.69 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.49 -0.72 47 0 6 0
30DEC26 137.50 P 0.00 0.00 0.00 10.21 -0.73 47 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 10.93 -0.78 47 0 30 0
30DEC26 142.50 P 0.00 0.00 0.00 11.70 -0.92 47 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 12.58 -0.96 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.47 -0.98 46 0 0 0
30DEC26 150.00 P 14.00 14.10 14.00 14.36 -1.01 46 20 25 +20
30DEC26 152.50 P 0.00 0.00 0.00 15.25 -1.05 46 0 0 0
30DEC26 155.00 P 15.85 15.85 15.85 16.15 -0.63 46 10 11 +10
30DEC26 157.50 P 0.00 0.00 0.00 17.13 -1.27 46 0 0 0
30DEC26 160.00 P 18.00 18.00 18.00 18.20 -1.31 46 10 16 +10
30DEC26 162.50 P 0.00 0.00 0.00 19.27 -1.34 46 0 0 0
30DEC26 165.00 P 20.10 20.10 20.10 20.35 -0.72 46 10 11 +10
30DEC26 167.50 P 0.00 0.00 0.00 21.43 -0.73 46 0 10 0
30DEC26 170.00 P 22.33 22.33 22.00 22.51 -0.75 46 11 12 +11
30DEC26 172.50 P 0.00 0.00 0.00 23.61 -0.91 46 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 24.87 -0.92 46 0 9 0
30DEC26 177.50 P 0.00 0.00 0.00 26.13 -0.92 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 27.40 -0.92 46 0 24 0
30DEC26 182.50 P 28.50 28.50 28.50 28.67 -1.83 46 30 92 +30
30DEC26 185.00 P 0.00 0.00 0.00 29.94 -0.94 46 0 17 0
30DEC26 187.50 P 0.00 0.00 0.00 31.22 -0.96 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 32.53 -1.10 46 0 31 0
30DEC26 192.50 P 0.00 0.00 0.00 33.96 -1.13 46 0 42 0
30DEC26 195.00 P 0.00 0.00 0.00 35.46 -1.08 46 0 170 0
30DEC26 197.50 P 0.00 0.00 0.00 37.19 -0.85 46 0 82 0
30DEC26 200.00 P 0.00 0.00 0.00 38.73 -0.73 46 0 42 0
30DEC26 205.00 P 0.00 0.00 0.00 42.81 -1.10 48 0 122 0
30DEC26 210.00 P 0.00 0.00 0.00 45.34 -0.24 47 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 48.16 -2.21 46 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.04 -1.07 47 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 54.75 -2.41 46 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 58.34 -2.38 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 61.52 -2.44 46 0 51 0
30DEC26 240.00 P 0.00 0.00 0.00 65.76 -2.40 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 69.56 -2.33 46 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 73.83 -1.83 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.76 -1.85 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.75 -1.88 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.79 -1.86 47 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.91 -1.84 47 0 17 0
30DEC26 275.00 P 0.00 0.00 0.00 93.99 -1.76 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 97.71 -2.23 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 102.34 -1.86 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 106.58 -1.89 48 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 110.86 -1.89 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.73 -2.32 47 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 123.43 -2.39 47 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 132.24 -2.53 47 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 141.17 -2.59 47 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 150.16 -2.72 47 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.26 -2.91 46 0 0 0
TOTAL PUT 9,543 149,328 +4,384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 20.32
30DEC25 8.50 C 0.00 0.00 0.00 11.85 -0.46 163 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 11.69 -0.38 212 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 11.35 -0.47 152 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 11.08 -0.49 0 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 10.84 -0.48 124 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 10.59 -0.63 119 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 10.34 -0.48 114 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 9.85 -0.63 123 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 9.34 -0.48 93 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 8.84 -0.48 82 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 8.35 -0.47 97 0 2 0
30DEC25 12.50 C 0.00 0.00 0.00 7.85 -0.47 89 0 31 0
30DEC25 13.00 C 0.00 0.00 0.00 7.35 -0.46 82 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.86 -0.46 83 0 2 0
30DEC25 14.00 C 0.00 0.00 0.00 6.35 -0.47 68 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.86 -0.45 69 0 120 0
30DEC25 15.00 C 0.00 0.00 0.00 5.36 -0.44 63 0 180 0
30DEC25 15.50 C 0.00 0.00 0.00 4.87 -0.62 61 0 511 0
30DEC25 16.00 C 0.00 0.00 0.00 4.48 -0.35 78 0 166 0
30DEC25 16.50 C 0.00 0.00 0.00 3.87 -0.45 48 0 181 0
30DEC25 17.00 C 3.73 3.73 3.73 3.37 -0.48 42 1 149 0
30DEC25 17.50 C 0.00 0.00 0.00 2.88 -0.48 39 0 311 0
30DEC25 18.00 C 0.00 0.00 0.00 2.40 -0.46 36 0 247 0
30DEC25 18.50 C 0.00 0.00 0.00 1.93 -0.46 34 0 429 0
30DEC25 19.00 C 0.00 0.00 0.00 1.43 -0.55 26 0 816 0
30DEC25 19.50 C 0.00 0.00 0.00 1.07 -0.40 29 0 436 0
30DEC25 20.00 C 0.66 0.68 0.66 0.73 -0.34 29 389 870 +267
30DEC25 21.00 C 0.48 0.48 0.24 0.29 -0.19 29 13 1,759 0
30DEC25 22.00 C 0.15 0.15 0.08 0.10 -0.10 30 54 3,678 -25
30DEC25 23.00 C 0.05 0.05 0.04 0.03 -0.05 31 35 1,638 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,080 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 671 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 445 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 273 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 37 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 8.40 -0.44 70 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.02 -0.50 88 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 7.40 -0.45 59 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 6.89 -0.65 50 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.42 -0.43 55 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.89 -0.48 40 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.44 -0.44 49 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.96 -0.53 47 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.48 -0.41 45 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 4.06 -0.48 47 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.52 -0.44 39 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 3.00 -0.58 32 0 75 0
29JAN26 18.00 C 0.00 0.00 0.00 2.68 -0.35 38 0 16 0
29JAN26 18.50 C 0.00 0.00 0.00 2.17 -0.51 32 0 17 0
29JAN26 19.00 C 0.00 0.00 0.00 1.79 -0.40 32 0 477 0
29JAN26 19.50 C 0.00 0.00 0.00 1.48 -0.34 33 0 1,411 0
29JAN26 20.00 C 1.38 1.38 1.38 1.18 -0.29 32 57 83 +14
29JAN26 21.00 C 0.00 0.00 0.00 0.71 -0.23 32 0 238 0
29JAN26 22.00 C 0.00 0.00 0.00 0.40 -0.16 32 0 411 0
29JAN26 23.00 C 0.21 0.21 0.19 0.21 -0.10 32 506 826 +492
29JAN26 24.00 C 0.12 0.12 0.12 0.11 -0.07 32 75 315 -34
29JAN26 25.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 444 0
29JAN26 26.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.47 -0.42 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.96 -0.58 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.48 -0.44 48 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.99 -0.45 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.51 -0.43 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.09 -0.40 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.56 -0.44 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.09 -0.45 37 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.65 -0.41 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.22 -0.40 35 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.82 -0.38 35 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.43 -0.36 34 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.07 -0.45 33 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 1.75 -0.33 33 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 1.46 -0.30 33 0 32 0
26FEB26 21.00 C 0.00 0.00 0.00 0.99 -0.23 32 0 85 0
26FEB26 22.00 C 0.00 0.00 0.00 0.64 -0.18 32 0 182 0
26FEB26 23.00 C 0.40 0.40 0.40 0.40 -0.15 32 15 533 -2
26FEB26 24.00 C 0.00 0.00 0.00 0.23 -0.12 32 0 67 0
26FEB26 25.00 C 0.00 0.00 0.00 0.13 -0.08 31 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.07 -0.06 31 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.04 32 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 11.93 -0.45 75 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 11.69 -0.59 75 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 11.44 -0.45 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 11.20 -0.48 72 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 10.93 -0.46 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.68 -0.54 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.47 -0.44 68 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 9.95 -0.53 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.46 -0.48 56 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 8.97 -0.50 53 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.57 -0.40 63 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.10 -0.42 61 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 7.52 -0.46 48 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 7.04 -0.50 47 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 6.56 -0.50 45 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 6.08 -0.47 42 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 5.70 -0.41 46 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 5.09 -0.54 36 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 4.69 -0.44 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 4.24 -0.48 37 0 122 0
30MAR26 17.00 C 0.00 0.00 0.00 3.71 -0.53 31 0 39 0
30MAR26 17.50 C 0.00 0.00 0.00 3.41 -0.29 35 0 585 0
30MAR26 18.00 C 0.00 0.00 0.00 2.91 -0.61 31 0 242 0
30MAR26 18.50 C 0.00 0.00 0.00 2.67 -0.41 34 0 232 0
30MAR26 19.00 C 0.00 0.00 0.00 2.39 -0.25 35 0 393 0
30MAR26 19.50 C 0.00 0.00 0.00 2.02 -0.31 33 0 260 0
30MAR26 20.00 C 0.00 0.00 0.00 1.74 -0.29 33 0 337 0
30MAR26 21.00 C 0.00 0.00 0.00 1.27 -0.24 33 0 364 0
30MAR26 22.00 C 0.00 0.00 0.00 0.90 -0.18 33 0 773 0
30MAR26 23.00 C 0.00 0.00 0.00 0.64 -0.16 33 0 970 0
30MAR26 24.00 C 0.44 0.44 0.44 0.45 -0.12 33 15 339 +12
30MAR26 25.00 C 0.31 0.31 0.31 0.30 -0.10 33 15 289 +15
30MAR26 26.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 118 0
30MAR26 27.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.04 -0.44 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.74 -0.52 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.49 -0.50 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.05 -0.43 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.58 -0.47 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.10 -0.41 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.64 -0.47 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.16 -0.43 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.68 -0.41 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.21 -0.43 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.72 -0.44 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.26 -0.46 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.81 -0.45 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 5.36 -0.50 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.00 -0.38 38 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.55 -0.44 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.19 -0.35 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.79 -0.36 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.45 -0.35 35 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 3.14 -0.32 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 2.80 -0.33 34 0 33 0
29JUN26 19.50 C 0.00 0.00 0.00 2.53 -0.34 34 0 228 0
29JUN26 20.00 C 0.00 0.00 0.00 2.28 -0.29 34 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 1.83 -0.24 34 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 1.45 -0.22 34 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 1.18 -0.19 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.94 -0.16 35 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.73 -0.14 35 0 108 0
29JUN26 26.00 C 0.00 0.00 0.00 0.57 -0.13 35 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.46 -0.10 35 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.64 -0.47 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.16 -0.48 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.68 -0.41 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.21 -0.46 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.75 -0.46 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.32 -0.40 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.90 -0.41 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.56 -0.32 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.11 -0.34 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.77 -0.36 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.42 -0.30 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.04 -0.33 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.73 -0.33 33 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.43 -0.32 33 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 3.15 -0.29 33 0 19 0
29SEP26 19.50 C 0.00 0.00 0.00 2.90 -0.28 33 0 30 0
29SEP26 20.00 C 0.00 0.00 0.00 2.66 -0.28 33 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 2.24 -0.25 33 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 -0.21 34 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 1.62 -0.20 34 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 1.38 -0.18 35 0 34 0
29SEP26 25.00 C 0.00 0.00 0.00 1.18 -0.15 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.15 36 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 -0.13 36 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.13 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 -0.10 38 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 -0.08 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.42 -0.08 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.83 -0.42 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.38 -0.38 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.90 -0.47 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.60 -0.39 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.24 -0.37 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.93 -0.33 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.60 -0.32 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.27 -0.34 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.00 -0.32 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.73 -0.32 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.48 -0.30 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.25 -0.29 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.02 -0.29 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.63 -0.25 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.28 -0.21 33 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 1.96 -0.24 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 -0.21 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.47 -0.22 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 -0.21 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 -0.22 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 -0.20 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.22 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 -0.19 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.20 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 -0.20 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 -0.19 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 -0.19 36 0 0 0
TOTAL CALL 1,175 30,286 +739
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 212 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 833 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,127 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 457 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 125 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 308 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 901 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 630 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 379 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 673 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 687 0
30DEC25 17.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 439 0
30DEC25 18.00 P 0.00 0.00 0.00 0.03 0.00 32 0 804 0
30DEC25 18.50 P 0.00 0.00 0.00 0.07 +0.02 32 0 305 0
30DEC25 19.00 P 0.12 0.13 0.12 0.12 +0.03 30 15 835 +10
30DEC25 19.50 P 0.18 0.18 0.18 0.22 +0.06 30 13 863 0
30DEC25 20.00 P 0.35 0.40 0.35 0.38 +0.12 29 227 2,671 0
30DEC25 21.00 P 0.95 0.95 0.95 0.94 +0.29 29 4 855 -4
30DEC25 22.00 P 0.00 0.00 0.00 1.75 +0.38 30 0 339 0
30DEC25 23.00 P 0.00 0.00 0.00 2.69 +0.45 31 0 67 0
30DEC25 24.00 P 0.00 0.00 0.00 3.68 +0.45 0 0 30 0
30DEC25 25.00 P 0.00 0.00 0.00 4.69 +0.46 47 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.68 +0.44 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.69 +0.49 62 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.68 +0.44 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.68 +0.48 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.68 +0.44 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.68 +0.48 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 11.68 +0.45 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 12.69 +0.49 97 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 13.68 +0.44 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 0.00 37 0 70 0
29JAN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 51 0
29JAN26 16.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 43 0
29JAN26 17.00 P 0.09 0.09 0.09 0.09 +0.02 35 10 348 +10
29JAN26 17.50 P 0.15 0.15 0.15 0.14 +0.04 35 75 586 +75
29JAN26 18.00 P 0.22 0.22 0.22 0.21 +0.06 34 22 466 +22
29JAN26 18.50 P 0.32 0.32 0.31 0.31 +0.09 34 1,284 2,383 +1,284
29JAN26 19.00 P 0.43 0.44 0.43 0.43 +0.12 33 525 1,254 +523
29JAN26 19.50 P 0.41 0.62 0.41 0.59 +0.15 33 1,047 1,421 +876
29JAN26 20.00 P 0.00 0.00 0.00 0.78 +0.18 32 0 161 0
29JAN26 21.00 P 0.00 0.00 0.00 1.30 +0.25 32 0 540 0
29JAN26 22.00 P 0.00 0.00 0.00 2.00 +0.32 32 0 89 0
29JAN26 23.00 P 0.00 0.00 0.00 2.82 +0.37 32 0 100 0
29JAN26 24.00 P 0.00 0.00 0.00 3.72 +0.41 31 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.69 +0.46 33 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.68 +0.44 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.69 +0.46 43 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.68 +0.38 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.68 +0.46 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.68 +0.43 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 10.68 +0.44 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 11.68 +0.45 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 12.79 +0.56 83 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 13.68 +0.44 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 0.00 37 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 18 0
26FEB26 16.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 0.20 +0.04 35 0 18 0
26FEB26 17.50 P 0.00 0.00 0.00 0.28 +0.06 35 0 85 0
26FEB26 18.00 P 0.00 0.00 0.00 0.37 +0.08 34 0 465 0
26FEB26 18.50 P 0.00 0.00 0.00 0.49 +0.11 34 0 168 0
26FEB26 19.00 P 0.00 0.00 0.00 0.63 +0.13 33 0 306 0
26FEB26 19.50 P 0.00 0.00 0.00 0.81 +0.16 33 0 364 0
26FEB26 20.00 P 0.00 0.00 0.00 1.01 +0.18 32 0 960 0
26FEB26 21.00 P 0.00 0.00 0.00 1.54 +0.24 32 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 2.20 +0.29 32 0 12 0
26FEB26 23.00 P 0.00 0.00 0.00 2.87 +0.33 29 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 3.82 +0.37 32 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.72 +0.38 31 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.70 +0.42 34 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.69 +0.44 36 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.69 +0.39 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.68 +0.44 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.69 +0.44 47 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 10.68 +0.44 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 11.68 +0.44 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 12.79 +0.54 68 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 13.68 +0.44 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 1,100 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 0.00 37 0 306 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1,130 0
30MAR26 15.00 P 0.00 0.00 0.00 0.08 0.00 35 0 646 0
30MAR26 15.50 P 0.00 0.00 0.00 0.11 0.00 35 0 452 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.01 35 0 252 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 607 0
30MAR26 17.00 P 0.00 0.00 0.00 0.31 +0.04 35 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 0.41 +0.05 35 0 268 0
30MAR26 18.00 P 0.53 0.53 0.53 0.52 +0.07 34 2 47 +2
30MAR26 18.50 P 0.00 0.00 0.00 0.67 +0.11 34 0 225 0
30MAR26 19.00 P 0.00 0.00 0.00 0.83 +0.13 34 0 237 0
30MAR26 19.50 P 0.00 0.00 0.00 1.04 +0.17 34 0 371 0
30MAR26 20.00 P 1.22 1.24 1.22 1.24 +0.18 33 285 438 +190
30MAR26 21.00 P 0.00 0.00 0.00 1.77 +0.24 33 0 815 0
30MAR26 22.00 P 0.00 0.00 0.00 2.41 +0.27 33 0 220 0
30MAR26 23.00 P 0.00 0.00 0.00 3.13 +0.40 33 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.84 +0.37 29 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.84 +0.37 34 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.78 +0.31 35 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.69 +0.40 32 0 4 0
30MAR26 28.00 P 0.00 0.00 0.00 7.69 +0.39 35 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.69 +0.45 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.69 +0.44 42 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 10.68 +0.44 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.68 +0.44 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 12.79 +0.54 59 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 13.68 +0.44 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,038 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 105 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 +0.03 35 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 1,000 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 +0.04 35 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 +0.05 35 0 104 0
29JUN26 16.50 P 0.00 0.00 0.00 0.55 +0.07 35 0 273 0
29JUN26 17.00 P 0.00 0.00 0.00 0.69 +0.09 35 0 80 0
29JUN26 17.50 P 0.00 0.00 0.00 0.84 +0.12 35 0 91 0
29JUN26 18.00 P 0.00 0.00 0.00 1.00 +0.11 35 0 1,202 0
29JUN26 18.50 P 0.00 0.00 0.00 1.19 +0.14 35 0 626 0
29JUN26 19.00 P 0.00 0.00 0.00 1.39 +0.18 35 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 1.61 +0.19 34 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 1.86 +0.21 34 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 2.41 +0.24 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 3.04 +0.27 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 3.76 +0.30 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 +0.30 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.32 +0.34 36 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.12 +0.29 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.01 +0.34 36 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.94 +0.37 37 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.86 +0.32 38 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.84 +0.43 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.81 +0.49 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.70 +0.44 38 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.79 +0.54 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.69 +0.43 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.04 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.04 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 +0.07 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.47 +0.09 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 +0.10 35 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.70 +0.12 35 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.84 +0.12 35 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 1.00 +0.15 35 0 72 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 +0.15 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 +0.18 35 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 +0.17 35 0 105 0
29SEP26 19.00 P 0.00 0.00 0.00 1.80 +0.19 35 0 61 0
29SEP26 19.50 P 0.00 0.00 0.00 2.04 +0.20 35 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.20 35 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 2.87 +0.24 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.53 +0.27 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 4.24 +0.28 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 5.00 +0.30 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 +0.30 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.55 +0.29 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.41 +0.36 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.25 +0.31 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.05 +0.29 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.94 +0.29 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.94 +0.39 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.89 +0.43 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.86 +0.42 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.76 +0.41 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.06 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.69 +0.10 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 +0.10 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 +0.11 34 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 +0.13 34 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 +0.13 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 +0.16 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 +0.16 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.02 +0.19 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 +0.20 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.54 +0.20 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.14 +0.24 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.78 +0.27 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.47 +0.26 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.22 +0.28 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.99 +0.27 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.79 +0.28 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.59 +0.32 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.44 +0.34 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 +0.33 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.18 +0.37 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.06 +0.36 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.92 +0.33 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.91 +0.41 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.82 +0.36 39 0 0 0
TOTAL PUT 3,509 41,488 +2,988
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SINO BIOPHARM CLOSING PRICE HK$ 6.73
30DEC25 1.95 C 0.00 0.00 0.00 4.81 -0.08 289 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 4.76 -0.04 283 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 4.69 -0.05 314 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 4.56 -0.07 262 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 4.46 -0.07 252 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 4.36 -0.05 242 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 4.26 -0.01 233 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 4.16 -0.01 224 0 0 0
30DEC25 2.70 C 0.00 0.00 0.00 4.06 -0.01 216 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 3.99 -0.03 242 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 3.83 -0.07 0 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 3.73 -0.05 0 0 0 0
30DEC25 3.10 C 0.00 0.00 0.00 3.64 -0.03 145 0 0 0
30DEC25 3.20 C 0.00 0.00 0.00 3.54 -0.04 139 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 3.44 -0.03 133 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 3.34 -0.08 127 0 5 0
30DEC25 3.50 C 0.00 0.00 0.00 3.24 -0.04 122 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 3.14 -0.05 116 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 3.04 -0.09 111 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 2.94 -0.08 106 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 2.84 -0.06 101 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 2.74 -0.05 96 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 2.64 -0.06 91 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 2.54 -0.05 87 0 10 0
30DEC25 4.30 C 0.00 0.00 0.00 2.44 -0.06 82 0 2 0
30DEC25 4.40 C 0.00 0.00 0.00 2.34 -0.03 78 0 60 0
30DEC25 4.50 C 0.00 0.00 0.00 2.24 -0.03 74 0 10 0
30DEC25 4.60 C 0.00 0.00 0.00 2.14 -0.04 69 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 2.04 -0.04 65 0 0 0
30DEC25 4.80 C 0.00 0.00 0.00 1.94 -0.10 61 0 6 0
30DEC25 4.90 C 0.00 0.00 0.00 1.84 -0.09 57 0 0 0
30DEC25 5.00 C 0.00 0.00 0.00 1.73 -0.07 0 0 116 0
30DEC25 5.25 C 0.00 0.00 0.00 1.49 -0.05 44 0 1 0
30DEC25 5.50 C 0.00 0.00 0.00 1.27 -0.05 63 0 9 0
30DEC25 5.75 C 0.00 0.00 0.00 0.99 -0.07 26 0 30 0
30DEC25 6.00 C 0.00 0.00 0.00 0.78 +0.01 44 0 14 0
30DEC25 6.25 C 0.00 0.00 0.00 0.53 -0.06 32 0 60 0
30DEC25 6.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 15 0
30DEC25 6.75 C 0.26 0.26 0.20 0.21 -0.02 34 6 40 +2
30DEC25 7.00 C 0.11 0.11 0.09 0.11 -0.02 34 4 203 +3
30DEC25 7.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 167 0
30DEC25 7.50 C 0.04 0.04 0.04 0.03 -0.01 37 1 116 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 224 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 203 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 319 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 64 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 99 0
30DEC25 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 134 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 182 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 98 0 79 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JAN26 4.80 C 0.00 0.00 0.00 1.99 -0.05 62 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.89 -0.04 59 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.04 -0.08 34 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.83 -0.06 34 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 10 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 -0.01 38 0 200 0
29JAN26 7.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 261 0
29JAN26 7.25 C 0.00 0.00 0.00 0.19 -0.03 37 0 145 0
29JAN26 7.50 C 0.14 0.14 0.14 0.13 -0.02 38 4 44 +2
29JAN26 7.75 C 0.00 0.00 0.00 0.09 -0.01 38 0 68 0
29JAN26 8.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 110 0
29JAN26 8.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 82 0
29JAN26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 107 0
29JAN26 8.75 C 0.00 0.00 0.00 0.02 0.00 40 0 24 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 1.99 -0.05 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.89 -0.05 44 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.81 -0.03 47 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.31 -0.09 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.09 -0.10 33 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.77 -0.05 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 -0.02 39 0 19 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 -0.01 38 0 11 0
26FEB26 7.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.30 -0.02 39 0 53 0
26FEB26 7.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 31 0
26FEB26 7.75 C 0.00 0.00 0.00 0.17 -0.01 39 0 100 0
26FEB26 8.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 53 0
26FEB26 8.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 62 0
26FEB26 8.50 C 0.00 0.00 0.00 0.07 0.00 39 0 64 0
26FEB26 8.75 C 0.06 0.06 0.06 0.05 0.00 39 60 98 +60
26FEB26 9.00 C 0.00 0.00 0.00 0.04 0.00 40 0 45 0
26FEB26 9.25 C 0.00 0.00 0.00 0.03 0.00 40 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.02 0.00 40 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.46 -0.07 88 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.36 -0.05 84 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.26 -0.03 79 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.17 -0.02 86 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.08 -0.02 90 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.99 -0.03 92 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.88 -0.02 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.82 +0.02 97 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.64 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.57 -0.03 64 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.39 -0.03 71 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.28 -0.02 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.14 -0.06 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.05 -0.08 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.94 -0.08 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.90 -0.01 60 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.69 -0.04 51 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.60 -0.03 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.47 -0.09 0 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 2.42 -0.02 53 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.30 -0.06 45 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.23 -0.03 51 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.09 -0.09 37 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.99 -0.07 35 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.90 -0.10 36 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.02 45 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.64 0.00 45 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.39 -0.09 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.18 -0.03 37 0 2 0
30MAR26 6.00 C 0.00 0.00 0.00 1.00 -0.08 37 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 0.88 -0.06 40 0 30 0
30MAR26 6.50 C 0.00 0.00 0.00 0.74 -0.01 40 0 210 0
30MAR26 6.75 C 0.00 0.00 0.00 0.61 -0.02 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 32 0
30MAR26 7.25 C 0.00 0.00 0.00 0.42 0.00 40 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.34 -0.01 40 0 21 0
30MAR26 7.75 C 0.00 0.00 0.00 0.27 -0.02 40 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 2 0
30MAR26 8.25 C 0.19 0.19 0.19 0.17 -0.02 40 40 56 0
30MAR26 8.50 C 0.16 0.16 0.16 0.13 -0.02 39 4 5 +4
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.01 40 0 23 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 35 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 42 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.34 +0.01 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.20 -0.07 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.15 +0.02 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.03 -0.05 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.92 -0.02 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.82 -0.07 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.74 -0.01 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.67 +0.01 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.53 -0.04 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.49 +0.02 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.28 -0.04 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.19 -0.04 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 -0.01 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.04 0.00 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.95 -0.02 42 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.75 -0.02 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.57 -0.02 41 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.06 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.23 -0.01 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 -0.05 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 -0.02 40 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 -0.03 39 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 0.00 40 0 2 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.01 41 0 1 0
29JUN26 8.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.20 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 -0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.02 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.05 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.68 -0.05 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.07 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.05 39 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 -0.03 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.04 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.01 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 0.00 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.01 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.54 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 -0.01 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 -0.05 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.05 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.05 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.06 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.16 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.97 -0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 -0.01 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 -0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 -0.01 40 0 1 0
TOTAL CALL 119 6,054 +71
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 249 0 40 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 225 0 6 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 217 0 7 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 209 0 75 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 201 0 83 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 193 0 22 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 186 0 24 0
30DEC25 2.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30DEC25 3.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30DEC25 3.30 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30DEC25 3.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 137 0 25 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 49 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 41 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
30DEC25 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30DEC25 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC25 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 263 0
30DEC25 6.25 P 0.00 0.00 0.00 0.05 0.00 35 0 335 0
30DEC25 6.50 P 0.10 0.11 0.10 0.11 0.00 34 10 395 0
30DEC25 6.75 P 0.22 0.22 0.21 0.21 0.00 33 10 844 +3
30DEC25 7.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 277 0
30DEC25 7.25 P 0.00 0.00 0.00 0.56 +0.01 33 0 86 0
30DEC25 7.50 P 0.00 0.00 0.00 0.77 +0.04 0 0 103 0
30DEC25 7.75 P 0.00 0.00 0.00 1.02 +0.02 0 0 171 0
30DEC25 8.00 P 0.00 0.00 0.00 1.27 +0.03 0 0 125 0
30DEC25 8.25 P 0.00 0.00 0.00 1.54 +0.02 58 0 121 0
30DEC25 8.50 P 0.00 0.00 0.00 1.81 +0.08 74 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 2.05 +0.06 76 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 2.30 +0.06 82 0 35 0
30DEC25 9.25 P 0.00 0.00 0.00 2.55 +0.06 88 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 2.80 +0.07 94 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 3.05 +0.07 99 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 3.30 +0.07 104 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 3.80 +0.07 114 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 4.30 +0.07 123 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 4.81 +0.08 138 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 5.30 +0.07 141 0 0 0
30DEC25 12.50 P 0.00 0.00 0.00 5.80 +0.07 148 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 0.00 42 0 2 0
29JAN26 5.50 P 0.00 0.00 0.00 0.03 0.00 39 0 29 0
29JAN26 5.75 P 0.05 0.05 0.05 0.06 0.00 39 28 104 +28
29JAN26 6.00 P 0.00 0.00 0.00 0.10 0.00 38 0 128 0
29JAN26 6.25 P 0.16 0.16 0.16 0.16 +0.01 37 2 106 +2
29JAN26 6.50 P 0.23 0.24 0.23 0.25 0.00 37 4 81 0
29JAN26 6.75 P 0.39 0.39 0.39 0.36 -0.01 36 1 886 0
29JAN26 7.00 P 0.00 0.00 0.00 0.51 0.00 37 0 342 0
29JAN26 7.25 P 0.00 0.00 0.00 0.70 +0.02 39 0 38 0
29JAN26 7.50 P 0.00 0.00 0.00 0.90 +0.02 41 0 16 0
29JAN26 7.75 P 0.00 0.00 0.00 1.11 +0.08 42 0 15 0
29JAN26 8.00 P 0.00 0.00 0.00 1.29 +0.02 34 0 1 0
29JAN26 8.25 P 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.81 +0.07 48 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.05 +0.06 50 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.30 +0.06 54 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.55 0.00 58 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.80 +0.06 61 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.05 +0.06 65 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.31 +0.07 71 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 3.80 +0.07 75 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 4.30 +0.06 81 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 4.81 +0.06 90 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 39 0 6 0
26FEB26 5.50 P 0.06 0.06 0.06 0.07 0.00 39 30 50 +30
26FEB26 5.75 P 0.00 0.00 0.00 0.11 0.00 39 0 92 0
26FEB26 6.00 P 0.00 0.00 0.00 0.16 0.00 38 0 16 0
26FEB26 6.25 P 0.00 0.00 0.00 0.24 0.00 38 0 5 0
26FEB26 6.50 P 0.00 0.00 0.00 0.34 0.00 38 0 32 0
26FEB26 6.75 P 0.00 0.00 0.00 0.46 0.00 38 0 25 0
26FEB26 7.00 P 0.00 0.00 0.00 0.60 -0.01 37 0 17 0
26FEB26 7.25 P 0.00 0.00 0.00 0.79 +0.02 40 0 65 0
26FEB26 7.50 P 0.00 0.00 0.00 0.94 +0.02 37 0 7 0
26FEB26 7.75 P 0.00 0.00 0.00 1.18 +0.10 42 0 0 0
26FEB26 8.00 P 1.35 1.35 1.35 1.31 -0.01 32 6 6 +6
26FEB26 8.25 P 0.00 0.00 0.00 1.61 +0.03 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 +0.04 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.07 +0.08 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.31 +0.05 47 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 2.56 +0.01 50 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.80 +0.01 51 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 24 0
30MAR26 5.75 P 0.00 0.00 0.00 0.18 0.00 40 0 15 0
30MAR26 6.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 77 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 0.00 40 0 28 0
30MAR26 6.50 P 0.00 0.00 0.00 0.44 -0.01 39 0 43 0
30MAR26 6.75 P 0.00 0.00 0.00 0.56 -0.01 39 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 19 0
30MAR26 7.25 P 0.00 0.00 0.00 0.89 +0.03 41 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 1.07 +0.05 42 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 1.26 +0.04 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.45 +0.08 42 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.89 +0.07 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 +0.02 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.35 +0.07 46 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.58 +0.03 47 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.81 +0.02 46 0 5 0
30MAR26 9.75 P 0.00 0.00 0.00 3.05 +0.06 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.31 0.00 52 0 4 0
30MAR26 10.50 P 0.00 0.00 0.00 3.80 +0.07 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.30 +0.06 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.81 +0.06 65 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.30 +0.07 67 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.80 +0.07 70 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.01 42 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 +0.01 42 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 40 0 9 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 +0.01 41 0 34 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 0.00 41 0 2 0
29JUN26 6.00 P 0.00 0.00 0.00 0.43 0.00 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.01 40 0 4 0
29JUN26 6.75 P 0.00 0.00 0.00 0.79 +0.01 41 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.92 0.00 40 0 8 0
29JUN26 7.25 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 +0.02 41 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 1.43 +0.01 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.60 -0.01 41 0 13 0
29JUN26 8.25 P 0.00 0.00 0.00 1.79 -0.01 41 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.98 +0.02 40 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.22 +0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.43 +0.04 42 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 2.64 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.88 0.00 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.11 +0.01 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.33 0.00 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 3.81 +0.06 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.30 +0.06 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.81 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.30 +0.07 53 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.80 +0.07 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 +0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 9 0
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 +0.01 41 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.01 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.23 0.00 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.40 0.00 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.58 +0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.75 0.00 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.95 +0.02 42 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.34 0.00 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 +0.02 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.04 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.96 +0.03 42 0 6 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.02 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.40 0.00 43 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 +0.02 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 0.00 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.30 +0.02 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.80 +0.07 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 +0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.02 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 +0.02 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.18 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 0.00 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.67 0.00 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 0.00 41 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 2.03 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.23 +0.01 41 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 -0.01 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 0.00 42 0 0 0
TOTAL PUT 91 6,075 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.11
30DEC25 0.85 C 0.00 0.00 0.00 1.26 -0.07 0 0 23 0
30DEC25 0.90 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 1.01 -0.07 0 0 12 0
30DEC25 1.15 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
30DEC25 1.30 C 0.00 0.00 0.00 0.81 -0.06 0 0 25 0
30DEC25 1.35 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30DEC25 1.40 C 0.00 0.00 0.00 0.71 -0.07 0 0 2 0
30DEC25 1.45 C 0.00 0.00 0.00 0.66 -0.07 0 0 3 0
30DEC25 1.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 4 0
30DEC25 1.55 C 0.00 0.00 0.00 0.56 -0.07 0 0 32 0
30DEC25 1.60 C 0.00 0.00 0.00 0.51 -0.07 0 0 17 0
30DEC25 1.65 C 0.00 0.00 0.00 0.46 -0.06 0 0 2 0
30DEC25 1.70 C 0.00 0.00 0.00 0.42 -0.06 62 0 45 0
30DEC25 1.75 C 0.00 0.00 0.00 0.36 -0.07 0 0 12 0
30DEC25 1.80 C 0.00 0.00 0.00 0.31 -0.07 0 0 21 0
30DEC25 1.85 C 0.00 0.00 0.00 0.26 -0.07 0 0 10 0
30DEC25 1.90 C 0.00 0.00 0.00 0.22 -0.06 35 0 50 0
30DEC25 1.95 C 0.00 0.00 0.00 0.19 -0.04 45 0 251 0
30DEC25 2.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 524 0
30DEC25 2.10 C 0.11 0.11 0.09 0.08 -0.04 38 3 931 +1
30DEC25 2.20 C 0.05 0.05 0.04 0.04 -0.03 38 3 388 +2
30DEC25 2.30 C 0.03 0.03 0.02 0.02 -0.02 40 13 156 -2
30DEC25 2.40 C 0.00 0.00 0.00 0.01 -0.01 42 0 194 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 282 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 72 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 682 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 1,016 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 109 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 145 0 7 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 150 0 31 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 14 0
29JAN26 1.60 C 0.00 0.00 0.00 0.52 -0.06 40 0 0 0
29JAN26 1.65 C 0.00 0.00 0.00 0.47 -0.07 36 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
29JAN26 1.75 C 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.34 -0.06 42 0 1 0
29JAN26 1.85 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
29JAN26 1.90 C 0.00 0.00 0.00 0.26 -0.05 41 0 17 0
29JAN26 1.95 C 0.00 0.00 0.00 0.23 -0.04 43 0 10 0
29JAN26 2.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
29JAN26 2.10 C 0.16 0.16 0.15 0.15 -0.03 45 46 90 +13
29JAN26 2.20 C 0.00 0.00 0.00 0.11 -0.03 46 0 47 0
29JAN26 2.30 C 0.08 0.08 0.08 0.08 -0.03 47 12 62 +4
29JAN26 2.40 C 0.00 0.00 0.00 0.05 -0.03 45 0 1,015 0
29JAN26 2.50 C 0.05 0.05 0.05 0.04 -0.01 49 1 117 -1
29JAN26 2.60 C 0.05 0.05 0.05 0.03 -0.01 50 1 64 +1
29JAN26 2.70 C 0.03 0.03 0.03 0.02 -0.01 50 2 334 +2
29JAN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 430 0
29JAN26 2.90 C 0.02 0.02 0.02 0.01 0.00 52 2 207 +2
29JAN26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 117 0
29JAN26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JAN26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JAN26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 95 0 502 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.44 -0.06 39 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.30 -0.05 45 0 2 0
26FEB26 1.95 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.24 -0.05 45 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 0.19 -0.04 46 0 1 0
26FEB26 2.20 C 0.00 0.00 0.00 0.15 -0.05 47 0 31 0
26FEB26 2.30 C 0.11 0.11 0.11 0.12 -0.04 48 2 165 0
26FEB26 2.40 C 0.00 0.00 0.00 0.09 -0.03 48 0 5 0
26FEB26 2.50 C 0.08 0.08 0.08 0.07 -0.03 48 1 360 0
26FEB26 2.60 C 0.00 0.00 0.00 0.05 -0.03 48 0 1,689 0
26FEB26 2.70 C 0.00 0.00 0.00 0.04 -0.02 49 0 2 0
26FEB26 2.80 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
26FEB26 2.90 C 0.04 0.04 0.04 0.02 -0.02 48 8 155 +8
26FEB26 3.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 90 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 1.27 -0.06 73 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.22 -0.06 66 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.17 -0.06 60 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.12 -0.06 52 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.07 -0.06 42 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.02 -0.06 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.93 -0.05 60 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.88 -0.06 56 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.83 -0.06 52 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.74 -0.06 53 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.69 -0.06 49 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.64 -0.06 45 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.60 -0.06 47 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.56 -0.05 48 0 1 0
30MAR26 1.65 C 0.00 0.00 0.00 0.52 -0.04 48 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.47 -0.06 44 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.44 -0.05 47 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 0.40 -0.06 46 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.31 -0.04 47 0 2 0
30MAR26 2.00 C 0.28 0.28 0.28 0.28 -0.04 47 15 33 +15
30MAR26 2.10 C 0.00 0.00 0.00 0.24 -0.03 49 0 10 0
30MAR26 2.20 C 0.00 0.00 0.00 0.20 -0.03 49 0 10 0
30MAR26 2.30 C 0.00 0.00 0.00 0.16 -0.04 49 0 9 0
30MAR26 2.40 C 0.00 0.00 0.00 0.13 -0.03 49 0 6 0
30MAR26 2.50 C 0.00 0.00 0.00 0.11 -0.02 50 0 264 0
30MAR26 2.60 C 0.00 0.00 0.00 0.09 -0.02 51 0 128 0
30MAR26 2.70 C 0.00 0.00 0.00 0.07 -0.02 50 0 8 0
30MAR26 2.80 C 0.00 0.00 0.00 0.06 -0.01 51 0 108 0
30MAR26 2.90 C 0.00 0.00 0.00 0.05 -0.01 52 0 24 0
30MAR26 3.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
30MAR26 3.20 C 0.00 0.00 0.00 0.02 -0.01 49 0 20 0
30MAR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 156 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 0.90 C 0.00 0.00 0.00 1.23 -0.06 57 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.18 -0.06 52 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.13 -0.07 47 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.09 -0.06 57 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.04 -0.06 53 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.94 -0.06 45 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.90 -0.06 49 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.85 -0.06 46 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.81 -0.06 48 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.72 -0.06 45 0 1 0
29JUN26 1.50 C 0.00 0.00 0.00 0.68 -0.06 45 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.64 -0.06 45 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.57 -0.05 46 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 0.53 -0.06 45 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.47 -0.05 46 0 17 0
29JUN26 1.85 C 0.00 0.00 0.00 0.44 -0.05 46 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.41 -0.05 46 0 3 0
29JUN26 1.95 C 0.00 0.00 0.00 0.38 -0.05 46 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 18 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 6 0
29JUN26 2.20 C 0.00 0.00 0.00 0.29 -0.03 50 0 24 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 -0.04 49 0 6 0
29JUN26 2.40 C 0.00 0.00 0.00 0.22 -0.03 50 0 228 0
29JUN26 2.50 C 0.00 0.00 0.00 0.19 -0.03 50 0 6 0
29JUN26 2.60 C 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.03 49 0 15 0
29JUN26 2.80 C 0.00 0.00 0.00 0.12 -0.03 49 0 4 0
29JUN26 2.90 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 2,531 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.76 -0.06 46 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.72 -0.06 45 0 16 0
29SEP26 1.55 C 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 -0.05 48 0 1 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 -0.06 46 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.59 -0.05 47 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.56 -0.05 47 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 -0.05 48 0 16 0
29SEP26 1.85 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.05 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 -0.04 50 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 -0.04 50 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.33 -0.03 51 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.30 -0.03 51 0 10 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 -0.03 51 0 13 0
29SEP26 2.60 C 0.00 0.00 0.00 0.24 -0.03 51 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 -0.03 51 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.03 50 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.03 50 0 1 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.02 51 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.11 -0.02 50 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 -0.02 50 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 6 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.02 50 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 50 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 2 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.02 45 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.02 43 0 21 0
30DEC26 1.60 C 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.67 -0.05 47 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.64 -0.05 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.59 -0.05 48 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.42 -0.04 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.36 -0.03 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.04 51 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.30 -0.04 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.27 -0.05 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.04 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
TOTAL CALL 109 15,739 +45
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 224 0 5 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 199 0 17 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 187 0 14 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 176 0 3 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 166 0 14 0
30DEC25 1.15 P 0.00 0.00 0.00 0.01 0.00 156 0 14 0
30DEC25 1.20 P 0.00 0.00 0.00 0.01 0.00 147 0 28 0
30DEC25 1.25 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
30DEC25 1.30 P 0.00 0.00 0.00 0.01 0.00 129 0 99 0
30DEC25 1.35 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30DEC25 1.40 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
30DEC25 1.45 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30DEC25 1.50 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30DEC25 1.55 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30DEC25 1.60 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30DEC25 1.65 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 79 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 108 0
30DEC25 1.95 P 0.00 0.00 0.00 0.02 +0.01 40 0 394 0
30DEC25 2.00 P 0.02 0.02 0.02 0.03 +0.01 39 11 679 +9
30DEC25 2.10 P 0.06 0.06 0.06 0.06 +0.01 34 6 1,006 -4
30DEC25 2.20 P 0.11 0.11 0.11 0.13 +0.03 40 1 490 0
30DEC25 2.30 P 0.00 0.00 0.00 0.21 +0.04 42 0 78 0
30DEC25 2.40 P 0.00 0.00 0.00 0.30 +0.05 45 0 176 0
30DEC25 2.50 P 0.00 0.00 0.00 0.39 +0.05 0 0 159 0
30DEC25 2.60 P 0.00 0.00 0.00 0.50 +0.06 65 0 60 0
30DEC25 2.70 P 0.00 0.00 0.00 0.60 +0.06 73 0 920 0
30DEC25 2.80 P 0.00 0.00 0.00 0.70 +0.06 81 0 51 0
30DEC25 2.90 P 0.00 0.00 0.00 0.80 +0.06 89 0 0 0
30DEC25 3.00 P 0.90 0.90 0.90 0.90 +0.06 96 2 2 0
30DEC25 3.10 P 0.00 0.00 0.00 1.00 +0.06 103 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.10 +0.06 109 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.20 +0.06 116 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 1.30 +0.06 122 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 1.40 +0.06 127 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 1.50 +0.06 133 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 1.60 +0.06 138 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 1.70 +0.06 144 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
30DEC25 4.10 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JAN26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JAN26 1.75 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29JAN26 1.80 P 0.02 0.02 0.02 0.02 0.00 40 5 23 +5
29JAN26 1.85 P 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29JAN26 1.90 P 0.04 0.04 0.03 0.05 +0.01 44 10 46 +9
29JAN26 1.95 P 0.00 0.00 0.00 0.06 0.00 42 0 7 0
29JAN26 2.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 47 0
29JAN26 2.10 P 0.11 0.12 0.11 0.13 +0.02 45 4 41 +4
29JAN26 2.20 P 0.15 0.15 0.15 0.19 +0.02 46 5 71 +5
29JAN26 2.30 P 0.00 0.00 0.00 0.26 +0.02 47 0 16 0
29JAN26 2.40 P 0.00 0.00 0.00 0.34 +0.03 48 0 68 0
29JAN26 2.50 P 0.00 0.00 0.00 0.43 +0.04 52 0 14 0
29JAN26 2.60 P 0.00 0.00 0.00 0.51 +0.03 49 0 8 0
29JAN26 2.70 P 0.00 0.00 0.00 0.61 +0.04 55 0 314 0
29JAN26 2.80 P 0.00 0.00 0.00 0.71 +0.04 61 0 410 0
29JAN26 2.90 P 0.00 0.00 0.00 0.81 +0.05 66 0 200 0
29JAN26 3.00 P 0.00 0.00 0.00 0.90 +0.05 63 0 100 0
29JAN26 3.10 P 0.00 0.00 0.00 1.00 +0.06 67 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 1.10 +0.06 72 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 1.20 +0.06 76 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 1.30 +0.06 80 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 1.40 +0.06 84 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 1.50 +0.06 87 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 1.60 +0.06 91 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 1.70 +0.06 94 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 2.79 +0.05 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.03 0.00 46 0 6 0
26FEB26 1.75 P 0.00 0.00 0.00 0.04 0.00 46 0 1 0
26FEB26 1.80 P 0.04 0.04 0.04 0.05 0.00 45 1 2 +1
26FEB26 1.85 P 0.00 0.00 0.00 0.06 0.00 44 0 164 0
26FEB26 1.90 P 0.00 0.00 0.00 0.08 0.00 45 0 100 0
26FEB26 1.95 P 0.00 0.00 0.00 0.10 0.00 46 0 286 0
26FEB26 2.00 P 0.00 0.00 0.00 0.12 0.00 46 0 59 0
26FEB26 2.10 P 0.00 0.00 0.00 0.17 +0.01 47 0 8 0
26FEB26 2.20 P 0.00 0.00 0.00 0.23 +0.02 48 0 50 0
26FEB26 2.30 P 0.00 0.00 0.00 0.30 +0.02 49 0 20 0
26FEB26 2.40 P 0.00 0.00 0.00 0.37 +0.02 49 0 40 0
26FEB26 2.50 P 0.00 0.00 0.00 0.45 +0.02 49 0 5 0
26FEB26 2.60 P 0.54 0.54 0.54 0.54 +0.03 52 2 930 +2
26FEB26 2.70 P 0.00 0.00 0.00 0.63 +0.03 54 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.72 +0.03 55 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.82 +0.04 59 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.92 +0.05 64 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 1.01 +0.05 62 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 1.11 +0.05 66 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 1.21 +0.06 70 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.31 +0.06 73 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.40 +0.05 69 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.50 +0.06 72 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.60 +0.06 75 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.70 +0.06 78 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.89 +0.05 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.39 +0.05 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.60 +0.06 100 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.80 +0.06 104 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 51 0 24 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.02 0.00 44 0 11 0
30MAR26 1.60 P 0.00 0.00 0.00 0.03 0.00 46 0 33 0
30MAR26 1.65 P 0.00 0.00 0.00 0.04 0.00 46 0 11 0
30MAR26 1.70 P 0.00 0.00 0.00 0.05 0.00 46 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.07 +0.01 49 0 6 0
30MAR26 1.80 P 0.00 0.00 0.00 0.08 0.00 48 0 13 0
30MAR26 1.85 P 0.09 0.09 0.09 0.10 +0.01 48 2 5 -2
30MAR26 1.90 P 0.00 0.00 0.00 0.11 0.00 46 0 238 0
30MAR26 1.95 P 0.00 0.00 0.00 0.13 0.00 46 0 2 0
30MAR26 2.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 38 0
30MAR26 2.10 P 0.00 0.00 0.00 0.21 +0.02 49 0 21 0
30MAR26 2.20 P 0.00 0.00 0.00 0.28 +0.03 51 0 33 0
30MAR26 2.30 P 0.00 0.00 0.00 0.34 +0.02 51 0 13 0
30MAR26 2.40 P 0.00 0.00 0.00 0.41 +0.02 51 0 11 0
30MAR26 2.50 P 0.00 0.00 0.00 0.49 +0.03 52 0 80 0
30MAR26 2.60 P 0.00 0.00 0.00 0.57 +0.03 53 0 7 0
30MAR26 2.70 P 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.75 +0.04 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.84 +0.04 58 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.93 +0.04 58 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.03 +0.04 62 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.12 +0.04 62 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 1.22 +0.04 65 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.31 +0.04 63 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.41 +0.04 66 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.51 +0.05 69 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.61 +0.06 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.70 +0.05 68 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.80 +0.05 70 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.90 +0.05 73 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.02 0.00 44 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.03 0.00 46 0 8 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.05 0.00 47 0 10 0
29JUN26 1.55 P 0.00 0.00 0.00 0.06 0.00 47 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.07 0.00 47 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.09 0.00 48 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.10 0.00 47 0 1 0
29JUN26 1.75 P 0.00 0.00 0.00 0.12 0.00 48 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.14 +0.01 48 0 12 0
29JUN26 1.85 P 0.00 0.00 0.00 0.16 +0.01 48 0 1 0
29JUN26 1.90 P 0.00 0.00 0.00 0.18 +0.01 48 0 9 0
29JUN26 1.95 P 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.23 +0.02 49 0 13 0
29JUN26 2.10 P 0.00 0.00 0.00 0.29 +0.02 50 0 20 0
29JUN26 2.20 P 0.00 0.00 0.00 0.35 +0.02 50 0 10 0
29JUN26 2.30 P 0.00 0.00 0.00 0.41 +0.01 50 0 3 0
29JUN26 2.40 P 0.00 0.00 0.00 0.48 +0.02 51 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 +0.02 50 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.02 51 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 +0.02 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 +0.03 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.97 +0.03 55 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.06 +0.03 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.15 +0.03 56 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.25 +0.04 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.34 +0.04 59 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.44 +0.04 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.54 +0.05 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.63 +0.05 63 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.72 +0.04 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.82 +0.05 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.91 +0.05 62 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.01 +0.05 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.11 +0.06 66 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.07 0.00 47 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 10 0
29SEP26 1.55 P 0.00 0.00 0.00 0.10 0.00 48 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.12 0.00 49 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.13 0.00 48 0 1 0
29SEP26 1.70 P 0.00 0.00 0.00 0.15 0.00 48 0 9 0
29SEP26 1.75 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 +0.01 49 0 20 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 0.00 48 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.26 +0.01 49 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 0.00 48 0 115 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 +0.01 49 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.01 49 0 5 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 +0.01 51 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.02 53 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.69 +0.02 52 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.77 +0.02 53 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 +0.03 54 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 +0.03 54 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.02 +0.03 55 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.10 +0.03 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.19 +0.03 55 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.28 +0.03 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.38 +0.04 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.47 +0.04 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 +0.04 59 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.65 +0.03 59 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.74 +0.03 58 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 +0.03 58 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.93 +0.04 60 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.02 +0.04 59 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 +0.04 57 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30DEC26 1.65 P 0.14 0.14 0.14 0.17 0.00 49 2 2 +2
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 0.00 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 0.00 49 0 0 0
30DEC26 2.00 P 0.31 0.31 0.31 0.32 0.00 48 1 1 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.39 0.00 50 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 +0.01 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.01 51 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.73 +0.01 52 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.81 +0.01 52 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.05 +0.01 53 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
TOTAL PUT 52 9,209 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 95.85
30DEC25 47.00 C 0.00 0.00 0.00 48.93 -0.50 97 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 47.93 -0.50 87 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 47.48 +0.04 177 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 45.93 -0.51 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 43.44 -0.50 84 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 41.34 -0.74 141 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 38.44 -0.51 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 35.95 -0.50 61 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 33.38 -0.58 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 30.96 -0.50 55 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 28.46 -0.51 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 25.97 -0.50 47 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 23.47 -0.51 35 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 20.97 -0.58 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 18.48 -0.50 31 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 15.98 -0.52 0 0 0 0
30DEC25 82.50 C 0.00 0.00 0.00 13.49 -0.50 23 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 10.93 -0.57 0 0 7 0
30DEC25 87.50 C 0.00 0.00 0.00 8.54 -0.33 21 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 5.99 -0.62 0 0 15 0
30DEC25 92.50 C 0.00 0.00 0.00 3.93 -0.58 18 0 76 0
30DEC25 95.00 C 0.00 0.00 0.00 2.28 -0.43 19 0 280 0
30DEC25 97.50 C 1.56 1.67 1.07 1.14 -0.30 20 50 462 +15
30DEC25 100.00 C 0.59 0.59 0.55 0.49 -0.18 20 5 307 -1
30DEC25 102.50 C 0.00 0.00 0.00 0.18 -0.08 20 0 467 0
30DEC25 105.00 C 0.12 0.12 0.12 0.06 -0.03 21 10 185 -10
30DEC25 107.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 293 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 443 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 97 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 26.15 -0.50 28 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 23.47 -0.51 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 21.44 -0.24 41 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 19.24 +0.05 43 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 16.00 -1.22 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 13.53 -0.74 0 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 11.37 -0.51 21 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 9.37 -0.51 25 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 6.79 -0.58 18 0 15 0
29JAN26 92.50 C 5.88 5.88 5.88 5.07 -0.55 20 15 106 +15
29JAN26 95.00 C 0.00 0.00 0.00 3.51 -0.50 20 0 63 0
29JAN26 97.50 C 0.00 0.00 0.00 2.34 -0.41 20 0 109 0
29JAN26 100.00 C 1.49 1.49 1.49 1.49 -0.33 20 3 114 +3
29JAN26 102.50 C 1.18 1.18 1.01 0.94 -0.18 21 16 104 -1
29JAN26 105.00 C 0.83 0.83 0.83 0.53 -0.13 21 2 196 +2
29JAN26 107.50 C 0.00 0.00 0.00 0.28 -0.08 21 0 149 0
29JAN26 110.00 C 0.00 0.00 0.00 0.14 -0.05 21 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 133 0
29JAN26 115.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 30 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 9 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 24.03 -0.23 34 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 21.44 -1.08 27 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 19.24 -0.76 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 16.24 -0.98 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 14.54 +0.27 28 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 11.57 -0.40 16 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 9.45 -1.04 18 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 7.53 -0.47 19 0 0 0
26FEB26 92.50 C 6.77 6.77 6.77 5.94 -0.55 21 15 52 +15
26FEB26 95.00 C 5.18 5.18 5.16 4.42 -0.55 20 35 81 +15
26FEB26 97.50 C 3.88 3.88 3.13 3.24 -0.49 21 57 89 -18
26FEB26 100.00 C 2.85 2.85 2.39 2.34 -0.38 21 30 60 +15
26FEB26 102.50 C 0.00 0.00 0.00 1.68 -0.23 21 0 101 0
26FEB26 105.00 C 0.00 0.00 0.00 1.13 -0.17 21 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.73 -0.13 21 0 59 0
26FEB26 110.00 C 0.00 0.00 0.00 0.46 -0.09 21 0 34 0
26FEB26 112.50 C 0.00 0.00 0.00 0.28 -0.07 21 0 30 0
26FEB26 115.00 C 0.00 0.00 0.00 0.17 -0.04 21 0 157 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 32 0
26FEB26 122.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 49.58 -0.19 76 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 48.86 +0.13 82 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 47.48 +0.04 68 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 46.79 +0.13 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 43.76 -0.53 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 41.34 -0.74 47 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 38.80 -0.50 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 36.75 +0.24 54 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 33.84 -0.12 25 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 31.25 -0.37 0 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 28.61 -0.36 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 26.40 -0.29 20 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 24.42 -0.02 37 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 21.44 -1.08 16 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 19.52 -0.48 31 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 16.24 -0.98 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 14.54 -0.20 24 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 12.17 -0.93 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.90 -1.11 20 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 8.60 +0.05 23 0 225 0
30MAR26 92.50 C 0.00 0.00 0.00 6.58 -0.51 21 0 454 0
30MAR26 95.00 C 0.00 0.00 0.00 5.12 -0.50 21 0 643 0
30MAR26 97.50 C 0.00 0.00 0.00 3.95 -0.45 21 0 742 0
30MAR26 100.00 C 0.00 0.00 0.00 3.02 -0.42 22 0 89 0
30MAR26 102.50 C 0.00 0.00 0.00 2.33 -0.30 22 0 113 0
30MAR26 105.00 C 0.00 0.00 0.00 1.71 -0.24 22 0 69 0
30MAR26 107.50 C 0.00 0.00 0.00 1.22 -0.19 22 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 0.85 -0.16 22 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 0.59 -0.12 22 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.40 -0.09 22 0 62 0
30MAR26 117.50 C 0.67 0.67 0.67 0.27 -0.06 22 15 75 +15
30MAR26 120.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 48 0
30MAR26 122.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 15 0
30MAR26 125.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.75 -0.62 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.84 -0.26 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.25 -0.38 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 28.75 -0.41 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.46 -0.50 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 24.42 -0.02 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 21.59 -0.93 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.52 -0.48 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.36 +0.14 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 15.07 -0.47 21 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 13.06 -0.31 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.11 -0.97 20 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 10.11 +0.17 23 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 8.21 -0.32 21 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 6.95 -0.29 22 0 20 0
29JUN26 97.50 C 0.00 0.00 0.00 5.75 -0.33 22 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 4.86 -0.21 22 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 3.94 -0.31 22 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 3.27 -0.26 22 0 53 0
29JUN26 107.50 C 0.00 0.00 0.00 2.65 -0.24 22 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 2.12 -0.20 22 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 1.66 -0.18 22 0 5 0
29JUN26 115.00 C 1.81 1.81 1.81 1.31 -0.16 22 15 154 +15
29JUN26 117.50 C 0.00 0.00 0.00 1.03 -0.12 22 0 17 0
29JUN26 120.00 C 0.00 0.00 0.00 0.76 -0.11 22 0 47 0
29JUN26 122.50 C 0.00 0.00 0.00 0.59 -0.09 22 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.45 -0.06 22 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.34 -0.53 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.00 -0.61 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.74 -0.49 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.56 -0.51 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 20.55 -0.36 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.73 -0.17 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.38 -0.51 21 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.13 +0.15 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.38 +0.05 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.31 -0.33 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.82 -0.98 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.50 -0.44 21 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 7.41 -0.40 22 0 6 0
29SEP26 100.00 C 0.00 0.00 0.00 6.48 -0.45 22 0 7 0
29SEP26 102.50 C 0.00 0.00 0.00 5.55 -0.24 22 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 4.73 -0.30 22 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.08 -0.26 22 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 3.48 -0.25 22 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 2.91 -0.26 22 0 16 0
29SEP26 115.00 C 0.00 0.00 0.00 2.43 -0.26 22 0 8 0
29SEP26 117.50 C 0.00 0.00 0.00 2.02 -0.21 22 0 20 0
29SEP26 120.00 C 0.00 0.00 0.00 1.62 -0.21 22 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 1.34 -0.16 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.10 -0.16 22 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.90 -0.12 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.20 -0.28 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.07 -0.66 19 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.10 -0.43 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.28 -0.41 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.52 -0.39 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.89 -0.38 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.35 -0.35 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.89 -0.35 22 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 11.58 -0.32 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.31 -0.31 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.21 -0.28 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 8.40 0.00 23 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.23 -0.25 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.55 -0.02 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.61 -0.21 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.89 -0.19 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.31 -0.16 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.73 -0.16 23 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 3.27 -0.13 23 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.92 -0.04 23 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 2.53 -0.10 23 0 4 0
TOTAL CALL 268 8,219 +80
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 67 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
30DEC25 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 218 0
30DEC25 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
30DEC25 85.00 P 0.05 0.05 0.05 0.01 0.00 21 15 553 0
30DEC25 87.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 430 0
30DEC25 90.00 P 0.25 0.25 0.24 0.18 +0.02 20 23 329 +6
30DEC25 92.50 P 0.41 0.67 0.41 0.57 +0.07 21 7 333 +2
30DEC25 95.00 P 1.14 1.44 1.00 1.39 +0.15 21 37 443 +20
30DEC25 97.50 P 0.00 0.00 0.00 2.77 +0.28 21 0 1,163 0
30DEC25 100.00 P 0.00 0.00 0.00 4.66 +0.38 23 0 242 0
30DEC25 102.50 P 0.00 0.00 0.00 6.93 +0.45 25 0 188 0
30DEC25 105.00 P 10.00 10.00 10.00 9.43 +0.51 32 10 16 0
30DEC25 107.50 P 0.00 0.00 0.00 11.99 +0.67 39 0 15 0
30DEC25 110.00 P 0.00 0.00 0.00 14.42 +0.36 43 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 16.65 +0.02 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 19.15 -0.06 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 21.94 +0.16 58 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 24.57 +0.81 67 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 26.65 +0.50 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 29.15 +0.17 0 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 31.99 +0.51 78 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.02 0.00 21 0 91 0
29JAN26 82.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 276 0
29JAN26 85.00 P 0.27 0.27 0.27 0.17 +0.01 21 1 68 +1
29JAN26 87.50 P 0.00 0.00 0.00 0.39 +0.02 21 0 65 0
29JAN26 90.00 P 0.83 0.83 0.83 0.80 +0.04 21 10 98 0
29JAN26 92.50 P 1.30 1.40 1.30 1.48 +0.10 21 2 193 +1
29JAN26 95.00 P 2.00 2.20 2.00 2.47 +0.15 21 10 138 +5
29JAN26 97.50 P 0.00 0.00 0.00 3.80 +0.28 22 0 438 0
29JAN26 100.00 P 0.00 0.00 0.00 5.45 +0.34 22 0 60 0
29JAN26 102.50 P 0.00 0.00 0.00 7.46 +0.36 23 0 30 0
29JAN26 105.00 P 0.00 0.00 0.00 9.66 +0.41 24 0 71 0
29JAN26 107.50 P 0.00 0.00 0.00 11.99 +0.67 26 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 14.42 +0.35 29 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 17.15 +0.52 36 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 19.35 +0.14 34 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 22.27 +0.49 44 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 24.57 +0.40 44 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 26.92 +0.44 44 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 30.02 +0.51 58 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 31.99 -0.09 51 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.05 0.00 22 0 88 0
26FEB26 80.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.23 +0.01 21 0 34 0
26FEB26 85.00 P 0.54 0.54 0.54 0.44 +0.01 21 15 82 +15
26FEB26 87.50 P 0.90 0.90 0.90 0.82 +0.04 21 15 156 0
26FEB26 90.00 P 1.16 1.16 1.16 1.37 +0.06 21 5 174 0
26FEB26 92.50 P 1.76 1.76 1.76 2.14 +0.13 21 5 180 +5
26FEB26 95.00 P 3.17 3.17 3.17 3.19 +0.21 22 1 60 +1
26FEB26 97.50 P 0.00 0.00 0.00 4.54 +0.33 22 0 77 0
26FEB26 100.00 P 0.00 0.00 0.00 6.14 +0.38 22 0 34 0
26FEB26 102.50 P 0.00 0.00 0.00 7.99 +0.32 23 0 21 0
26FEB26 105.00 P 0.00 0.00 0.00 10.04 +0.36 24 0 15 0
26FEB26 107.50 P 0.00 0.00 0.00 12.28 +0.41 25 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 14.66 +0.46 27 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 17.15 +0.52 30 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 19.72 +0.51 33 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 22.30 +0.52 37 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 24.87 +0.51 41 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 26.92 +0.15 37 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 30.02 +0.51 48 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 32.06 -0.02 44 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.02 0.00 23 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.18 -0.01 22 0 19 0
30MAR26 80.00 P 0.00 0.00 0.00 0.34 0.00 22 0 18 0
30MAR26 82.50 P 0.00 0.00 0.00 0.60 0.00 22 0 109 0
30MAR26 85.00 P 0.00 0.00 0.00 1.00 +0.02 22 0 629 0
30MAR26 87.50 P 0.00 0.00 0.00 1.54 +0.04 22 0 1,284 0
30MAR26 90.00 P 2.25 2.25 2.25 2.28 +0.11 22 2 485 0
30MAR26 92.50 P 2.77 2.77 2.77 3.22 +0.20 22 15 144 +15
30MAR26 95.00 P 3.81 3.81 3.81 4.39 +0.27 23 15 79 +15
30MAR26 97.50 P 0.00 0.00 0.00 5.78 +0.35 23 0 30 0
30MAR26 100.00 P 0.00 0.00 0.00 7.38 +0.40 23 0 31 0
30MAR26 102.50 P 0.00 0.00 0.00 9.17 +0.27 23 0 50 0
30MAR26 105.00 P 0.00 0.00 0.00 11.12 +0.30 24 0 50 0
30MAR26 107.50 P 0.00 0.00 0.00 13.22 +0.78 25 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 14.68 -0.37 19 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 17.55 +0.49 25 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.02 +0.34 27 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 22.30 +0.21 28 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.02 +0.66 32 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 27.13 +0.20 30 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 30.02 +0.51 36 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 32.18 +0.10 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 8 0
29JUN26 77.50 P 0.74 0.74 0.74 0.62 0.00 22 10 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.94 +0.01 22 0 75 0
29JUN26 82.50 P 0.00 0.00 0.00 1.38 +0.02 22 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 1.93 +0.01 22 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 2.67 +0.12 22 0 38 0
29JUN26 90.00 P 0.00 0.00 0.00 3.54 +0.17 22 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 4.49 +0.20 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.65 +0.07 22 0 54 0
29JUN26 97.50 P 0.00 0.00 0.00 7.05 +0.11 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 8.62 +0.21 23 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 10.07 +0.15 22 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 12.18 +0.33 23 0 20 0
29JUN26 107.50 P 0.00 0.00 0.00 13.70 -0.12 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.17 +0.35 24 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.34 +0.33 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.13 +0.45 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.91 +0.59 26 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.17 +0.81 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.56 +0.49 27 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.02 +0.51 29 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.69 +0.61 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 -0.02 22 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.53 -0.02 22 0 1 0
29SEP26 75.00 P 0.93 0.93 0.93 0.78 -0.02 22 10 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.14 -0.02 22 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.01 22 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 2.14 -0.02 22 0 35 0
29SEP26 85.00 P 0.00 0.00 0.00 2.81 +0.02 22 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 3.59 +0.09 22 0 10 0
29SEP26 90.00 P 4.45 4.45 4.45 4.47 +0.10 22 1 15 0
29SEP26 92.50 P 0.00 0.00 0.00 5.51 +0.13 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.72 +0.20 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.08 +0.27 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 9.67 +0.32 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.29 +0.59 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 12.98 +0.31 23 0 5 0
29SEP26 107.50 P 0.00 0.00 0.00 14.15 -0.37 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 16.86 +0.38 23 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.01 +0.54 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.65 +0.04 22 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 23.24 +0.47 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 25.57 +0.57 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 27.57 +0.28 24 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 30.02 +0.40 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.69 +0.28 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.05 +0.05 23 0 0 0
30DEC26 75.00 P 1.70 1.70 1.70 1.41 +0.07 23 3 6 +3
30DEC26 77.50 P 0.00 0.00 0.00 1.91 +0.07 24 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 2.48 +0.08 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.14 +0.12 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.92 +0.12 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.81 +0.15 24 0 14 0
30DEC26 90.00 P 6.21 6.21 6.21 5.79 +0.16 24 1 1 +1
30DEC26 92.50 P 0.00 0.00 0.00 6.94 +0.19 24 0 0 0
30DEC26 95.00 P 8.15 8.15 8.15 8.15 +0.21 24 1 1 0
30DEC26 97.50 P 0.00 0.00 0.00 9.54 +0.23 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.00 +0.28 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.60 +0.28 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.27 +0.31 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.09 +0.33 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.95 +0.35 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.95 +0.37 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.99 +0.39 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.13 +0.41 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.32 +0.42 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.58 +0.44 27 0 0 0
TOTAL PUT 214 10,932 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.98
30DEC25 1.70 C 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
30DEC25 1.75 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
30DEC25 1.80 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30DEC25 1.85 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
30DEC25 1.90 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30DEC25 1.95 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30DEC25 2.00 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30DEC25 2.10 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
30DEC25 2.20 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30DEC25 2.30 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC25 2.40 C 0.00 0.00 0.00 0.58 -0.06 0 0 1 0
30DEC25 2.50 C 0.00 0.00 0.00 0.49 -0.05 46 0 28 0
30DEC25 2.60 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC25 2.70 C 0.30 0.30 0.30 0.30 -0.05 38 3 5 +3
30DEC25 2.80 C 0.00 0.00 0.00 0.22 -0.05 38 0 50 0
30DEC25 2.90 C 0.00 0.00 0.00 0.15 -0.05 38 0 229 0
30DEC25 3.00 C 0.11 0.11 0.10 0.10 -0.04 39 95 104 +47
30DEC25 3.10 C 0.06 0.06 0.06 0.06 -0.03 39 3 48 +3
30DEC25 3.20 C 0.06 0.06 0.04 0.04 -0.02 41 91 228 -25
30DEC25 3.30 C 0.02 0.02 0.02 0.02 -0.02 40 61 782 +41
30DEC25 3.40 C 0.02 0.02 0.02 0.01 -0.01 39 30 1,176 0
30DEC25 3.50 C 0.02 0.02 0.01 0.01 0.00 46 60 533 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 884 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 1,252 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 994 0
30DEC25 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 658 0
30DEC25 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 410 0
30DEC25 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
30DEC25 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 451 0
30DEC25 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 149 0
30DEC25 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 76 0
30DEC25 4.50 C 0.00 0.00 0.00 0.01 0.00 96 0 114 0
30DEC25 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 46 0
30DEC25 4.70 C 0.00 0.00 0.00 0.01 0.00 105 0 1,051 0
30DEC25 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30DEC25 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JAN26 2.10 C 0.00 0.00 0.00 0.89 - 40 0 0 -
29JAN26 2.20 C 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 0.70 -0.04 45 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.52 -0.04 44 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
29JAN26 2.90 C 0.23 0.23 0.23 0.23 -0.04 42 13 13 +13
29JAN26 3.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
29JAN26 3.20 C 0.13 0.13 0.13 0.10 -0.03 41 38 51 +34
29JAN26 3.30 C 0.09 0.10 0.07 0.08 -0.02 42 65 109 +44
29JAN26 3.40 C 0.00 0.00 0.00 0.06 -0.01 43 0 3,025 0
29JAN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 28 0
29JAN26 3.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 386 0
29JAN26 3.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 300 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 398 0
29JAN26 3.90 C 0.02 0.02 0.02 0.01 0.00 42 3 390 -3
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
26FEB26 2.10 C 0.00 0.00 0.00 0.90 - 41 0 0 -
26FEB26 2.20 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.72 -0.03 44 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.63 -0.03 43 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.47 -0.03 42 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.39 -0.04 40 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.34 -0.03 43 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 1 0
26FEB26 3.10 C 0.00 0.00 0.00 0.19 -0.03 42 0 10 0
26FEB26 3.20 C 0.00 0.00 0.00 0.15 -0.03 41 0 33 0
26FEB26 3.30 C 0.00 0.00 0.00 0.12 -0.03 41 0 95 0
26FEB26 3.40 C 0.13 0.13 0.13 0.10 -0.02 43 95 220 +70
26FEB26 3.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 180 0
26FEB26 3.60 C 0.00 0.00 0.00 0.06 -0.02 42 0 45 0
26FEB26 3.70 C 0.05 0.05 0.05 0.05 -0.01 43 9 33 -6
26FEB26 3.80 C 0.04 0.04 0.04 0.04 -0.01 43 181 35 -172
26FEB26 3.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 240 0
26FEB26 4.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 406 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 590 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.30 -0.04 49 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.25 -0.04 46 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.20 -0.04 43 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.15 -0.05 40 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.05 -0.05 34 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.65 -0.05 40 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.60 -0.02 47 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.51 -0.04 42 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 -0.02 45 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.28 -0.04 42 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.24 -0.04 43 0 129 0
30MAR26 3.20 C 0.00 0.00 0.00 0.21 -0.02 44 0 50 0
30MAR26 3.30 C 0.18 0.18 0.18 0.18 -0.02 44 90 218 +90
30MAR26 3.40 C 0.00 0.00 0.00 0.15 -0.02 44 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 30 0
30MAR26 3.60 C 0.00 0.00 0.00 0.10 -0.02 43 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.09 -0.01 44 0 5 0
30MAR26 3.80 C 0.00 0.00 0.00 0.07 -0.02 43 0 38 0
30MAR26 3.90 C 0.07 0.07 0.07 0.06 -0.01 44 4 131 +4
30MAR26 4.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 138 0
30MAR26 4.10 C 0.00 0.00 0.00 0.04 -0.01 44 0 129 0
30MAR26 4.20 C 0.05 0.05 0.05 0.03 -0.01 43 10 18 +10
30MAR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 4.50 C 0.03 0.03 0.03 0.01 0.00 39 1 7 -1
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.32 -0.05 47 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.27 -0.05 45 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.04 48 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 -0.05 45 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.14 -0.05 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.05 -0.04 45 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.95 -0.05 41 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 -0.03 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.03 41 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
29JUN26 2.70 C 0.53 0.53 0.53 0.53 -0.04 42 3 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 -0.03 43 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.03 43 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 -0.04 42 0 21 0
29JUN26 3.10 C 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 -0.03 43 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.22 -0.03 44 0 21 0
29JUN26 3.60 C 0.20 0.20 0.20 0.19 -0.03 43 30 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 -0.02 43 0 15 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.01 45 0 153 0
29JUN26 3.90 C 0.00 0.00 0.00 0.14 -0.02 45 0 35 0
29JUN26 4.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 104 0
29JUN26 4.10 C 0.00 0.00 0.00 0.11 -0.02 45 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.01 45 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 6 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 - 45 0 0 -
29SEP26 2.20 C 0.90 0.90 0.90 0.91 -0.05 40 5 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 -0.04 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.04 42 0 0 0
29SEP26 2.60 C 0.64 0.64 0.64 0.67 -0.04 43 4 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.04 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.04 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.04 44 0 10 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.03 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 -0.03 44 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.31 -0.03 44 0 51 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.03 45 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.03 44 0 10 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.03 45 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.02 46 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.02 46 0 9 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 -0.02 45 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.02 45 0 26 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 - 45 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 0.96 -0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.03 43 0 10 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.03 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.03 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.03 43 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.03 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 3 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.02 45 0 23 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
TOTAL CALL 894 19,093 +152
30DEC25 1.70 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
30DEC25 1.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC25 1.80 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30DEC25 1.85 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30DEC25 1.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 1.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30DEC25 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30DEC25 2.20 P 0.00 0.00 0.00 0.01 0.00 81 0 185 0
30DEC25 2.30 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
30DEC25 2.70 P 0.00 0.00 0.00 0.02 0.00 41 0 263 0
30DEC25 2.80 P 0.03 0.05 0.03 0.04 +0.01 41 28 314 +18
30DEC25 2.90 P 0.07 0.07 0.07 0.07 0.00 39 2 336 -2
30DEC25 3.00 P 0.10 0.12 0.10 0.12 +0.01 41 22 1,873 0
30DEC25 3.10 P 0.00 0.00 0.00 0.18 +0.02 40 0 270 0
30DEC25 3.20 P 0.25 0.27 0.25 0.26 +0.03 43 7 729 -7
30DEC25 3.30 P 0.00 0.00 0.00 0.34 +0.03 42 0 567 0
30DEC25 3.40 P 0.39 0.42 0.39 0.43 +0.04 43 7 733 -7
30DEC25 3.50 P 0.52 0.52 0.52 0.53 +0.03 50 2 592 -2
30DEC25 3.60 P 0.00 0.00 0.00 0.63 +0.05 56 0 162 0
30DEC25 3.70 P 0.00 0.00 0.00 0.73 +0.05 62 0 18 -10
30DEC25 3.80 P 0.00 0.00 0.00 0.83 +0.04 68 0 106 0
30DEC25 3.90 P 0.00 0.00 0.00 0.93 +0.04 74 0 24 0
30DEC25 4.00 P 0.00 0.00 0.00 1.03 +0.04 79 0 7 0
30DEC25 4.10 P 0.00 0.00 0.00 1.13 +0.04 84 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 1.23 +0.04 89 0 0 0
30DEC25 4.30 P 0.00 0.00 0.00 1.33 +0.04 94 0 0 0
30DEC25 4.40 P 0.00 0.00 0.00 1.43 +0.04 98 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 1.53 +0.04 103 0 0 0
30DEC25 4.60 P 0.00 0.00 0.00 1.63 +0.04 107 0 0 0
30DEC25 4.70 P 0.00 0.00 0.00 1.73 +0.04 112 0 0 0
30DEC25 4.80 P 0.00 0.00 0.00 1.83 +0.03 116 0 0 0
30DEC25 4.90 P 0.00 0.00 0.00 1.93 +0.04 120 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.03 0.00 44 0 11 0
29JAN26 2.60 P 0.04 0.04 0.04 0.05 +0.01 44 5 40 +5
29JAN26 2.70 P 0.06 0.07 0.06 0.07 +0.01 43 16 40 +16
29JAN26 2.80 P 0.00 0.00 0.00 0.10 +0.01 42 0 315 0
29JAN26 2.90 P 0.12 0.14 0.12 0.14 +0.01 42 12 198 +2
29JAN26 3.00 P 0.18 0.18 0.18 0.19 +0.02 42 10 800 0
29JAN26 3.10 P 0.00 0.00 0.00 0.25 +0.02 42 0 74 0
29JAN26 3.20 P 0.28 0.28 0.28 0.32 +0.03 44 3 6,586 0
29JAN26 3.30 P 0.00 0.00 0.00 0.40 +0.05 46 0 30 0
29JAN26 3.40 P 0.00 0.00 0.00 0.47 +0.04 43 0 78 0
29JAN26 3.50 P 0.00 0.00 0.00 0.55 +0.03 42 0 24 0
29JAN26 3.60 P 0.00 0.00 0.00 0.64 +0.04 43 0 488 0
29JAN26 3.70 P 0.00 0.00 0.00 0.73 +0.04 41 0 462 0
29JAN26 3.80 P 0.00 0.00 0.00 0.83 +0.03 45 0 270 0
29JAN26 3.90 P 0.00 0.00 0.00 0.93 +0.04 49 0 250 0
29JAN26 4.00 P 0.00 0.00 0.00 1.03 +0.04 52 0 2 0
29JAN26 4.10 P 0.00 0.00 0.00 1.13 +0.04 56 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 1.23 +0.04 59 0 1 0
29JAN26 4.30 P 0.00 0.00 0.00 1.33 +0.04 62 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 1.43 +0.04 65 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 1.53 +0.04 68 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 1.63 +0.04 71 0 1 0
29JAN26 4.70 P 0.00 0.00 0.00 1.73 +0.04 74 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.83 +0.03 76 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.93 +0.04 79 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 17 0
26FEB26 2.70 P 0.10 0.10 0.10 0.11 +0.02 43 1 20 +1
26FEB26 2.80 P 0.00 0.00 0.00 0.14 +0.01 42 0 26 0
26FEB26 2.90 P 0.00 0.00 0.00 0.19 +0.02 43 0 84 0
26FEB26 3.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 31 0
26FEB26 3.10 P 0.00 0.00 0.00 0.30 +0.02 44 0 40 0
26FEB26 3.20 P 0.00 0.00 0.00 0.36 +0.02 43 0 118 0
26FEB26 3.30 P 0.00 0.00 0.00 0.43 +0.03 43 0 32 0
26FEB26 3.40 P 0.00 0.00 0.00 0.51 +0.04 44 0 24 0
26FEB26 3.50 P 0.00 0.00 0.00 0.58 +0.03 42 0 63 0
26FEB26 3.60 P 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.95 +0.05 49 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 1.04 +0.05 48 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 1.14 +0.05 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 1.24 +0.05 54 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.34 +0.05 57 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.43 +0.03 54 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.53 +0.03 57 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.63 +0.03 59 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.73 +0.03 61 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.83 +0.03 64 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.93 +0.04 66 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.02 0.00 45 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.03 0.00 44 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.04 0.00 43 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.06 +0.01 43 0 176 0
30MAR26 2.50 P 0.08 0.08 0.08 0.08 +0.01 43 60 266 +60
30MAR26 2.60 P 0.11 0.11 0.11 0.11 +0.01 43 53 213 +53
30MAR26 2.70 P 0.14 0.14 0.14 0.15 +0.02 44 20 312 +20
30MAR26 2.80 P 0.17 0.17 0.17 0.19 +0.02 44 2 134 +2
30MAR26 2.90 P 0.00 0.00 0.00 0.23 +0.02 43 0 185 0
30MAR26 3.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 205 0
30MAR26 3.10 P 0.00 0.00 0.00 0.34 +0.02 43 0 11 0
30MAR26 3.20 P 0.00 0.00 0.00 0.41 +0.03 45 0 68 0
30MAR26 3.30 P 0.00 0.00 0.00 0.46 +0.01 42 0 32 0
30MAR26 3.40 P 0.00 0.00 0.00 0.55 +0.03 45 0 20 0
30MAR26 3.50 P 0.00 0.00 0.00 0.60 0.00 40 0 11 0
30MAR26 3.60 P 0.00 0.00 0.00 0.71 +0.04 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.77 +0.01 41 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.97 +0.04 48 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.06 +0.04 48 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 1.15 +0.04 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.25 +0.05 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 1.34 +0.04 49 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.44 +0.04 52 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.54 +0.04 54 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 1.63 +0.03 52 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.74 +0.04 58 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.84 +0.04 60 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.94 +0.05 62 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.02 0.00 40 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.04 0.00 44 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.06 0.00 45 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.08 +0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.13 +0.01 45 0 1 0
29JUN26 2.50 P 0.00 0.00 0.00 0.15 0.00 43 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.19 0.00 43 0 105 0
29JUN26 2.70 P 0.23 0.23 0.23 0.23 0.00 43 2 112 +2
29JUN26 2.80 P 0.00 0.00 0.00 0.28 0.00 44 0 49 0
29JUN26 2.90 P 0.00 0.00 0.00 0.33 0.00 44 0 77 0
29JUN26 3.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 112 0
29JUN26 3.10 P 0.00 0.00 0.00 0.45 +0.01 45 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 +0.02 45 0 65 0
29JUN26 3.30 P 0.00 0.00 0.00 0.58 +0.02 45 0 20 0
29JUN26 3.40 P 0.00 0.00 0.00 0.65 +0.02 46 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 31 0
29JUN26 3.60 P 0.00 0.00 0.00 0.80 +0.02 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.88 +0.03 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 +0.03 47 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 1.04 +0.02 47 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 +0.03 48 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 +0.02 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.39 +0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.48 +0.03 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 +0.03 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.66 +0.03 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.85 +0.04 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.94 +0.03 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 - 45 0 0 -
29SEP26 2.20 P 0.13 0.13 0.13 0.13 0.00 46 1 1 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.16 0.00 46 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.20 0.00 46 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.23 0.00 46 0 36 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 0.00 47 0 126 0
29SEP26 2.70 P 0.00 0.00 0.00 0.32 0.00 46 0 150 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 0.00 46 0 20 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 0.00 46 0 142 0
29SEP26 3.00 P 0.00 0.00 0.00 0.48 0.00 47 0 144 0
29SEP26 3.10 P 0.00 0.00 0.00 0.54 0.00 47 0 115 0
29SEP26 3.20 P 0.59 0.61 0.59 0.60 0.00 47 150 322 +150
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.01 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.01 47 0 4 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.96 +0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.02 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.02 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.20 +0.01 49 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 1.28 +0.01 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.01 49 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.02 51 0 35 0
29SEP26 4.40 P 1.55 1.55 1.55 1.55 +0.02 51 5 85 +5
29SEP26 4.50 P 0.00 0.00 0.00 1.64 +0.03 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 +0.03 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.82 +0.02 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.92 +0.03 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 +0.03 54 0 180 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 - 46 0 0 -
30DEC26 2.20 P 0.17 0.17 0.17 0.17 0.00 46 1 1 +1
30DEC26 2.30 P 0.00 0.00 0.00 0.20 0.00 45 0 6 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 0.00 46 0 60 0
30DEC26 2.50 P 0.29 0.29 0.29 0.28 +0.01 46 10 45 +10
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.01 46 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 +0.01 46 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.48 +0.01 46 0 5 0
30DEC26 3.00 P 0.00 0.00 0.00 0.54 +0.02 47 0 153 0
30DEC26 3.10 P 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.73 +0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 +0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.86 +0.01 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.02 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.02 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.02 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.03 48 0 5 0
30DEC26 4.10 P 1.35 1.35 1.35 1.33 +0.02 48 5 5 +5
30DEC26 4.20 P 1.41 1.41 1.41 1.41 +0.02 48 10 10 +10
TOTAL PUT 434 22,952 +333
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.25
30DEC25 37.00 C 0.00 0.00 0.00 24.35 -0.06 96 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 23.31 -0.11 0 0 0 0
30DEC25 39.00 C 0.00 0.00 0.00 22.35 -0.07 86 0 0 0
30DEC25 40.00 C 0.00 0.00 0.00 21.78 +0.36 128 0 0 0
30DEC25 41.00 C 0.00 0.00 0.00 20.32 -0.10 58 0 0 0
30DEC25 42.00 C 0.00 0.00 0.00 19.37 -0.05 77 0 0 0
30DEC25 43.00 C 0.00 0.00 0.00 18.36 -0.06 70 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 17.38 -0.05 70 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 16.36 -0.07 61 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 15.33 -0.10 45 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 14.37 -0.06 55 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 13.39 -0.04 54 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 12.38 -0.35 48 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 11.40 -0.14 47 0 1 0
30DEC25 52.50 C 0.00 0.00 0.00 8.93 -0.04 40 0 1 0
30DEC25 55.00 C 0.00 0.00 0.00 6.64 +0.05 40 0 35 0
30DEC25 57.50 C 4.88 4.88 4.88 4.26 -0.08 31 15 43 +15
30DEC25 60.00 C 0.00 0.00 0.00 2.48 -0.10 31 0 33 0
30DEC25 62.50 C 1.56 1.56 1.24 1.27 -0.09 31 21 116 +18
30DEC25 65.00 C 0.68 0.68 0.68 0.51 -0.12 30 15 150 0
30DEC25 67.50 C 0.22 0.22 0.20 0.19 -0.06 31 24 217 -17
30DEC25 70.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 142 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 123 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 59 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 16.57 +0.01 47 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 15.55 -0.02 42 0 2 0
29JAN26 47.00 C 0.00 0.00 0.00 14.61 +0.02 43 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 13.62 +0.01 40 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 12.67 -0.33 40 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 11.68 -0.01 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 9.40 +0.29 36 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.24 +0.18 34 0 0 0
29JAN26 57.50 C 5.33 5.33 5.33 5.25 -0.10 32 15 45 +15
29JAN26 60.00 C 0.00 0.00 0.00 3.67 -0.06 32 0 100 0
29JAN26 62.50 C 2.50 2.50 2.49 2.49 -0.04 32 7 290 -5
29JAN26 65.00 C 1.81 1.81 1.81 1.60 -0.05 32 1 270 -1
29JAN26 67.50 C 0.95 1.07 0.95 0.99 -0.03 33 10 226 +6
29JAN26 70.00 C 0.00 0.00 0.00 0.57 -0.07 32 0 220 0
29JAN26 72.50 C 0.00 0.00 0.00 0.32 -0.05 32 0 119 0
29JAN26 75.00 C 0.27 0.27 0.27 0.17 -0.03 32 1 47 -1
29JAN26 77.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 84 0
29JAN26 80.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 16 0
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 14 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.71 0.00 39 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.76 +0.02 39 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.85 +0.07 39 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.91 +0.30 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.18 +0.18 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.24 +0.55 40 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.46 -0.60 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.48 -0.13 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 5.93 -0.10 32 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.42 -0.12 31 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.23 -0.09 32 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 2.35 -0.03 32 0 6 0
26FEB26 67.50 C 0.00 0.00 0.00 1.64 -0.06 32 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 1.10 -0.07 32 0 50 0
26FEB26 72.50 C 0.00 0.00 0.00 0.72 -0.05 32 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 45 0
26FEB26 77.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.17 -0.03 32 0 45 0
26FEB26 82.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.75 +0.04 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.74 -0.12 46 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.77 +0.21 45 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.88 -0.03 47 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.32 -0.45 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.91 +0.39 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.94 +0.52 42 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.99 +0.26 41 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.03 +0.32 39 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.15 +0.09 39 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.85 -0.13 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.30 +0.34 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.42 +0.42 37 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.57 +0.40 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 10.10 -0.12 31 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.52 +0.07 34 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.91 -0.10 34 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 5.49 -0.13 34 0 54 0
30MAR26 62.50 C 0.00 0.00 0.00 4.30 -0.14 34 0 3 0
30MAR26 65.00 C 0.00 0.00 0.00 3.37 -0.10 34 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 2.62 -0.05 35 0 71 0
30MAR26 70.00 C 0.00 0.00 0.00 1.96 -0.11 35 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 1.45 -0.10 35 0 73 0
30MAR26 75.00 C 0.00 0.00 0.00 1.06 -0.08 35 0 2 0
30MAR26 77.50 C 1.03 1.03 1.03 0.77 -0.06 35 15 30 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.55 -0.05 35 0 68 0
30MAR26 82.50 C 0.00 0.00 0.00 0.39 -0.04 35 0 115 0
30MAR26 85.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.46 +0.22 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.65 +0.33 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.74 +0.42 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.87 +0.32 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.96 +0.31 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.13 +0.34 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.28 +0.29 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.47 +0.43 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.72 +0.37 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.72 +0.27 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.07 +0.12 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.49 +0.08 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.24 +0.08 36 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 6.20 +0.08 37 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.17 +0.11 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.31 +0.12 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.54 -0.04 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.92 -0.07 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.38 -0.11 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.94 -0.10 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.57 -0.09 36 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.22 -0.09 36 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 0.99 -0.07 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 -0.06 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.64 -0.05 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.50 -0.05 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.01 +0.26 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 18.25 +0.29 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.48 +0.44 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.68 +0.43 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.89 +0.16 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.21 +0.47 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.49 +0.40 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.73 +0.24 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.21 +0.15 37 0 0 0
29SEP26 57.50 C 9.82 9.82 9.82 9.79 +0.03 37 2 2 0
29SEP26 60.00 C 0.00 0.00 0.00 8.63 +0.08 37 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 7.44 -0.09 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.49 -0.08 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.68 -0.06 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.97 -0.03 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.30 -0.04 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.75 -0.03 37 0 3 0
29SEP26 77.50 C 0.00 0.00 0.00 3.26 -0.01 37 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.84 +0.01 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.53 +0.03 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.13 -0.04 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.84 -0.04 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.56 -0.04 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.17 -0.03 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.56 +0.24 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.79 +0.21 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.04 +0.24 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.34 +0.26 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.63 +0.09 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.96 +0.17 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.37 +0.09 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.92 +0.01 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.62 -0.07 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.46 -0.06 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.47 -0.06 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.51 -0.06 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.71 -0.26 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.92 -0.05 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.29 -0.03 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.72 -0.08 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.20 -0.08 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.75 -0.08 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.32 -0.03 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.94 -0.03 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.56 -0.03 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.29 -0.02 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.01 -0.02 36 0 0 0
TOTAL CALL 126 3,766 +45
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
30DEC25 52.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 93 0
30DEC25 55.00 P 0.18 0.19 0.18 0.12 -0.03 31 10 192 0
30DEC25 57.50 P 0.47 0.48 0.47 0.43 -0.06 31 4 297 +4
30DEC25 60.00 P 1.18 1.18 1.18 1.15 -0.10 31 1 409 0
30DEC25 62.50 P 2.42 2.62 2.31 2.41 -0.12 31 7 432 -3
30DEC25 65.00 P 4.22 4.22 4.22 4.27 -0.06 33 1 172 -1
30DEC25 67.50 P 6.33 6.33 6.33 6.37 -0.15 31 1 274 -1
30DEC25 70.00 P 0.00 0.00 0.00 8.76 -0.18 30 0 146 0
30DEC25 72.50 P 0.00 0.00 0.00 11.42 -0.06 50 0 45 0
30DEC25 75.00 P 0.00 0.00 0.00 13.75 -0.31 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 16.25 -0.38 0 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 18.75 -0.24 0 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 21.25 +0.10 0 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 23.75 -0.27 0 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 26.25 -0.24 0 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 28.75 -0.11 0 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 31.31 -0.17 90 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 33.75 -0.04 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 30 0
29JAN26 49.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 365 0
29JAN26 50.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 251 0
29JAN26 52.50 P 0.40 0.40 0.40 0.30 -0.03 32 20 342 +20
29JAN26 55.00 P 0.75 0.75 0.68 0.68 -0.03 33 8 298 +3
29JAN26 57.50 P 1.31 1.39 1.30 1.30 -0.06 32 15 141 +12
29JAN26 60.00 P 0.00 0.00 0.00 2.21 -0.10 32 0 304 0
29JAN26 62.50 P 0.00 0.00 0.00 3.48 -0.12 32 0 338 0
29JAN26 65.00 P 0.00 0.00 0.00 5.17 -0.09 33 0 223 0
29JAN26 67.50 P 0.00 0.00 0.00 7.19 +0.01 35 0 220 0
29JAN26 70.00 P 0.00 0.00 0.00 8.83 -0.51 25 0 301 0
29JAN26 72.50 P 0.00 0.00 0.00 11.72 +0.06 40 0 56 0
29JAN26 75.00 P 0.00 0.00 0.00 14.19 +0.08 45 0 15 0
29JAN26 77.50 P 0.00 0.00 0.00 16.67 +0.04 50 0 14 0
29JAN26 80.00 P 0.00 0.00 0.00 19.25 +0.04 56 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.59 +0.08 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 23.75 -0.38 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.72 +0.22 69 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 28.75 -0.30 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 31.34 -0.16 63 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 33.75 -0.26 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.31 -0.01 32 0 45 0
26FEB26 52.50 P 0.00 0.00 0.00 0.62 -0.02 32 0 31 0
26FEB26 55.00 P 0.00 0.00 0.00 1.14 -0.03 32 0 32 0
26FEB26 57.50 P 1.89 1.89 1.89 1.85 -0.07 32 1 23 -1
26FEB26 60.00 P 0.00 0.00 0.00 2.84 -0.12 32 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 4.17 -0.04 32 0 79 0
26FEB26 65.00 P 0.00 0.00 0.00 5.76 -0.04 33 0 75 0
26FEB26 67.50 P 0.00 0.00 0.00 7.54 -0.14 33 0 24 0
26FEB26 70.00 P 0.00 0.00 0.00 9.57 -0.08 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.73 -0.20 34 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.33 +0.07 40 0 15 0
26FEB26 77.50 P 0.00 0.00 0.00 16.67 +0.04 41 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.25 +0.03 47 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.59 +0.08 47 0 14 0
26FEB26 85.00 P 0.00 0.00 0.00 23.78 -0.58 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.72 +0.05 57 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.25 +0.07 61 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.34 -0.31 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.12 -0.23 64 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 35 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.01 35 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.27 -0.01 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.57 -0.03 35 0 30 0
30MAR26 50.00 P 0.80 0.82 0.75 0.72 -0.03 35 96 112 +80
30MAR26 52.50 P 0.00 0.00 0.00 1.19 -0.03 35 0 127 0
30MAR26 55.00 P 0.00 0.00 0.00 1.84 -0.07 35 0 168 0
30MAR26 57.50 P 0.00 0.00 0.00 2.66 -0.13 34 0 48 0
30MAR26 60.00 P 0.00 0.00 0.00 3.77 -0.06 34 0 87 0
30MAR26 62.50 P 4.97 4.97 4.97 5.09 -0.04 34 1 241 +1
30MAR26 65.00 P 0.00 0.00 0.00 6.63 -0.04 35 0 36 0
30MAR26 67.50 P 0.00 0.00 0.00 8.51 -0.02 36 0 20 0
30MAR26 70.00 P 0.00 0.00 0.00 10.24 -0.21 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 12.32 -0.19 36 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.46 -0.15 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.67 -0.33 36 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.25 +0.03 41 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.59 +0.05 41 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.78 -0.58 36 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.72 +0.05 49 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.25 0.00 53 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.77 +0.12 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 34.12 -0.23 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.52 -0.02 36 0 25 0
29JUN26 43.00 P 0.00 0.00 0.00 0.61 -0.03 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 -0.04 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.89 -0.04 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 1.05 -0.04 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 1.29 -0.04 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.50 -0.04 36 0 12 0
29JUN26 49.00 P 0.00 0.00 0.00 1.75 -0.04 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 2.01 -0.03 36 0 34 0
29JUN26 52.50 P 0.00 0.00 0.00 2.72 -0.07 36 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 3.58 -0.09 35 0 41 0
29JUN26 57.50 P 0.00 0.00 0.00 4.62 -0.10 35 0 23 0
29JUN26 60.00 P 0.00 0.00 0.00 5.80 -0.23 35 0 17 0
29JUN26 62.50 P 0.00 0.00 0.00 7.16 -0.25 35 0 15 0
29JUN26 65.00 P 0.00 0.00 0.00 8.71 -0.21 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 10.34 -0.27 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 12.22 -0.47 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.08 -0.54 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.09 -0.54 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.60 -0.13 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.26 -0.45 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.45 -0.59 35 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.69 -0.49 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.07 -0.25 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.37 -0.35 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.77 -0.20 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.12 -0.23 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 0.00 37 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 0.00 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.00 0.00 38 0 0 0
29SEP26 47.00 P 2.57 2.57 2.57 2.28 +0.01 38 10 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.55 0.00 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 +0.01 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.20 +0.01 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 4.10 +0.01 38 0 0 0
29SEP26 55.00 P 5.35 5.35 5.35 5.16 +0.01 38 3 7 +3
29SEP26 57.50 P 0.00 0.00 0.00 6.36 +0.01 38 0 31 0
29SEP26 60.00 P 0.00 0.00 0.00 7.66 +0.02 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 9.08 -0.03 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.61 -0.05 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 12.24 -0.09 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.99 -0.11 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.93 -0.03 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 -0.04 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.84 -0.09 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.91 -0.11 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.95 -0.22 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.13 -0.24 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.32 -0.31 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.64 -0.26 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.00 -0.21 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.17 -0.24 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.23 +0.02 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 2.43 -0.06 36 0 0 0
30DEC26 47.00 P 3.02 3.02 3.02 2.79 +0.02 37 10 29 +10
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 +0.02 37 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.79 +0.02 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.75 +0.03 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.83 +0.03 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.07 +0.04 37 0 42 0
30DEC26 60.00 P 0.00 0.00 0.00 8.37 +0.04 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.85 +0.04 37 0 113 0
30DEC26 65.00 P 0.00 0.00 0.00 11.39 +0.06 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.07 +0.06 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.79 +0.06 38 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 16.66 +0.07 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.51 +0.04 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.56 +0.07 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.60 +0.07 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.62 -0.02 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.84 +0.03 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.02 +0.02 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.12 -0.15 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.18 -0.35 40 0 0 0
TOTAL PUT 188 7,302 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 67.15
12DEC25 48.00 C 0.00 0.00 0.00 19.15 -1.65 0 0 0 0
12DEC25 49.00 C 0.00 0.00 0.00 18.15 -1.65 0 0 0 0
12DEC25 50.00 C 0.00 0.00 0.00 17.15 -1.64 0 0 0 0
12DEC25 52.50 C 0.00 0.00 0.00 14.65 -1.65 0 0 0 0
12DEC25 55.00 C 0.00 0.00 0.00 12.15 -1.66 0 0 0 0
12DEC25 57.50 C 0.00 0.00 0.00 9.65 -1.64 0 0 0 0
12DEC25 60.00 C 0.00 0.00 0.00 7.16 -1.66 84 0 1 0
12DEC25 62.50 C 0.00 0.00 0.00 4.66 -1.68 56 0 1 0
12DEC25 65.00 C 0.00 0.00 0.00 2.28 -1.65 55 0 5 0
12DEC25 67.50 C 1.84 1.96 0.36 0.50 -1.34 46 98 35 +26
12DEC25 70.00 C 0.40 0.48 0.05 0.03 -0.54 46 185 165 +7
12DEC25 72.50 C 0.08 0.11 0.01 0.01 -0.12 64 18 95 -8
12DEC25 75.00 C 0.05 0.05 0.02 0.01 -0.01 89 17 160 0
12DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
12DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 133 0 41 0
12DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 153 0 13 0
12DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4 0
12DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 191 0 51 0
12DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
12DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
12DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
19DEC25 48.00 C 0.00 0.00 0.00 19.18 - 0 0 0 -
19DEC25 49.00 C 0.00 0.00 0.00 18.28 -1.56 110 0 0 0
19DEC25 50.00 C 0.00 0.00 0.00 17.28 -1.66 104 0 0 0
19DEC25 52.50 C 0.00 0.00 0.00 14.78 -1.64 89 0 0 0
19DEC25 55.00 C 0.00 0.00 0.00 12.29 -1.56 75 0 0 0
19DEC25 57.50 C 0.00 0.00 0.00 9.70 -1.64 43 0 0 0
19DEC25 60.00 C 0.00 0.00 0.00 7.44 -1.48 58 0 0 0
19DEC25 62.50 C 0.00 0.00 0.00 4.93 -1.65 41 0 0 0
19DEC25 65.00 C 3.40 3.40 2.80 2.92 -1.50 40 2 2 +2
19DEC25 67.50 C 2.40 2.62 1.27 1.44 -1.24 39 131 84 +80
19DEC25 70.00 C 1.36 1.53 0.54 0.62 -0.80 40 145 177 +131
19DEC25 72.50 C 0.48 0.48 0.26 0.22 -0.44 41 12 66 +2
19DEC25 75.00 C 0.33 0.33 0.13 0.06 -0.21 41 18 36 +2
19DEC25 77.50 C 0.00 0.00 0.00 0.02 -0.08 43 0 35 0
19DEC25 80.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 23 0
19DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
19DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
19DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
19DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
19DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
19DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 49.18 -1.66 156 0 8 0
30DEC25 18.50 C 0.00 0.00 0.00 48.68 -1.67 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 48.17 -1.63 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 47.68 -1.60 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 47.18 -1.68 0 0 0 0
30DEC25 21.00 C 0.00 0.00 0.00 46.18 -1.60 0 0 15 0
30DEC25 22.00 C 0.00 0.00 0.00 45.19 -1.61 158 0 10 0
30DEC25 23.00 C 0.00 0.00 0.00 44.19 -1.66 145 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 43.16 -1.74 0 0 0 0
30DEC25 25.00 C 0.00 0.00 0.00 42.19 -1.67 0 0 0 0
30DEC25 26.00 C 0.00 0.00 0.00 41.19 -1.79 0 0 4 0
30DEC25 27.00 C 0.00 0.00 0.00 40.22 -1.63 156 0 3 0
30DEC25 28.00 C 0.00 0.00 0.00 39.20 -1.64 125 0 22 0
30DEC25 29.00 C 0.00 0.00 0.00 38.20 -1.65 115 0 1 0
30DEC25 30.00 C 0.00 0.00 0.00 37.20 -1.68 100 0 36 0
30DEC25 31.00 C 0.00 0.00 0.00 36.19 -1.68 0 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 35.24 -1.61 135 0 9 0
30DEC25 33.00 C 0.00 0.00 0.00 34.20 -1.64 0 0 2 0
30DEC25 34.00 C 0.00 0.00 0.00 33.21 -1.64 99 0 15 0
30DEC25 35.00 C 0.00 0.00 0.00 32.21 -1.67 91 0 108 0
30DEC25 36.00 C 0.00 0.00 0.00 31.20 -1.71 0 0 1 0
30DEC25 37.00 C 0.00 0.00 0.00 30.21 -1.66 0 0 0 0
30DEC25 38.00 C 0.00 0.00 0.00 29.28 -1.60 114 0 84 0
30DEC25 39.00 C 0.00 0.00 0.00 28.21 -1.73 0 0 1 0
30DEC25 40.00 C 0.00 0.00 0.00 27.22 -1.74 77 0 321 0
30DEC25 41.00 C 0.00 0.00 0.00 26.20 -1.58 0 0 250 0
30DEC25 42.00 C 0.00 0.00 0.00 25.15 -1.70 0 0 48 0
30DEC25 43.00 C 0.00 0.00 0.00 24.27 -1.65 88 0 32 0
30DEC25 44.00 C 0.00 0.00 0.00 23.17 -1.83 0 0 5 0
30DEC25 45.00 C 0.00 0.00 0.00 22.22 -1.64 0 0 38 0
30DEC25 46.00 C 0.00 0.00 0.00 21.24 -1.64 65 0 1 0
30DEC25 47.00 C 0.00 0.00 0.00 20.22 -1.72 0 0 71 0
30DEC25 48.00 C 0.00 0.00 0.00 19.18 -1.77 0 0 153 0
30DEC25 49.00 C 0.00 0.00 0.00 18.28 -1.59 64 0 27 0
30DEC25 50.00 C 0.00 0.00 0.00 17.28 -1.66 60 0 172 0
30DEC25 52.50 C 0.00 0.00 0.00 14.80 -1.62 54 0 315 0
30DEC25 55.00 C 0.00 0.00 0.00 12.37 -1.58 51 0 228 0
30DEC25 57.50 C 0.00 0.00 0.00 9.87 -1.59 41 0 487 0
30DEC25 60.00 C 0.00 0.00 0.00 7.65 -1.58 43 0 451 0
30DEC25 62.50 C 5.28 5.28 5.28 5.33 -1.59 36 20 213 +20
30DEC25 65.00 C 4.97 4.97 3.17 3.57 -1.40 37 153 299 +99
30DEC25 67.50 C 2.82 2.82 1.90 2.11 -1.11 36 19 221 +9
30DEC25 70.00 C 2.06 2.06 1.12 1.25 -0.85 38 131 1,300 +90
30DEC25 72.50 C 1.19 1.30 0.65 0.64 -0.65 37 68 362 +34
30DEC25 75.00 C 0.78 0.78 0.36 0.30 -0.42 37 70 1,253 +30
30DEC25 77.50 C 0.42 0.42 0.24 0.13 -0.24 37 50 228 -6
30DEC25 80.00 C 0.22 0.22 0.14 0.05 -0.13 37 68 453 +21
30DEC25 82.50 C 0.19 0.19 0.10 0.02 -0.07 37 127 381 +84
30DEC25 85.00 C 0.13 0.13 0.08 0.01 -0.03 39 17 872 +5
30DEC25 87.50 C 0.06 0.06 0.06 0.01 -0.01 43 2 646 0
30DEC25 90.00 C 0.05 0.05 0.02 0.01 0.00 47 22 475 +2
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30DEC25 95.00 C 0.03 0.03 0.02 0.01 0.00 55 25 165 +21
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC25 100.00 C 0.03 0.03 0.03 0.01 0.00 62 1 797 +1
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 550 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 224 0
29JAN26 48.00 C 0.00 0.00 0.00 19.35 -1.75 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 18.48 -1.79 46 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.42 -1.79 39 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 15.23 -1.62 47 0 6 0
29JAN26 55.00 C 0.00 0.00 0.00 12.80 -1.71 42 0 2 0
29JAN26 57.50 C 0.00 0.00 0.00 10.65 -1.60 42 0 2 0
29JAN26 60.00 C 0.00 0.00 0.00 8.39 -1.64 37 0 7 0
29JAN26 62.50 C 0.00 0.00 0.00 6.78 -1.33 40 0 60 0
29JAN26 65.00 C 5.13 5.13 5.13 5.16 -1.31 39 4 10 0
29JAN26 67.50 C 5.11 5.11 3.87 3.97 -1.14 40 23 108 +17
29JAN26 70.00 C 3.75 3.75 2.90 3.02 -0.95 41 11 206 +10
29JAN26 72.50 C 3.03 3.03 2.20 2.21 -0.82 41 10 85 +8
29JAN26 75.00 C 2.60 2.60 1.67 1.57 -0.66 41 16 747 -1
29JAN26 77.50 C 1.66 1.66 1.29 1.08 -0.54 41 6 349 +1
29JAN26 80.00 C 1.45 1.45 1.03 0.74 -0.41 41 23 981 +8
29JAN26 82.50 C 0.85 0.85 0.85 0.49 -0.32 41 1 172 0
29JAN26 85.00 C 0.81 0.81 0.60 0.32 -0.24 41 5 197 +3
29JAN26 87.50 C 0.53 0.53 0.50 0.21 -0.17 41 3 508 0
29JAN26 90.00 C 0.52 0.52 0.40 0.13 -0.12 41 10 221 +4
29JAN26 92.50 C 0.49 0.50 0.49 0.08 -0.09 41 30 94 -2
29JAN26 95.00 C 0.00 0.00 0.00 0.05 -0.06 41 0 119 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 -0.04 41 0 107 0
29JAN26 100.00 C 0.20 0.20 0.20 0.02 -0.03 41 8 116 +4
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 27 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JAN26 110.00 C 0.10 0.10 0.10 0.01 0.00 47 1 49 +1
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 49 0
26FEB26 48.00 C 0.00 0.00 0.00 19.62 -1.85 41 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 18.70 -1.81 42 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.96 -1.55 47 0 97 0
26FEB26 52.50 C 0.00 0.00 0.00 15.52 -1.69 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 13.40 -1.58 42 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 11.30 -1.58 41 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 9.47 -1.39 41 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 7.90 -1.19 41 0 4 0
26FEB26 65.00 C 0.00 0.00 0.00 6.33 -1.16 40 0 2 0
26FEB26 67.50 C 6.38 6.38 6.38 5.20 -1.11 41 1 3 0
26FEB26 70.00 C 5.10 5.10 4.25 4.25 -1.03 42 4 43 +3
26FEB26 72.50 C 0.00 0.00 0.00 3.35 -0.98 42 0 15 0
26FEB26 75.00 C 2.90 2.90 2.90 2.60 -0.87 42 1 83 -1
26FEB26 77.50 C 0.00 0.00 0.00 2.00 -0.75 42 0 41 0
26FEB26 80.00 C 2.10 2.10 2.10 1.52 -0.64 42 1 14 0
26FEB26 82.50 C 0.00 0.00 0.00 1.14 -0.54 42 0 62 0
26FEB26 85.00 C 1.45 1.45 1.45 0.85 -0.45 42 1 549 -1
26FEB26 87.50 C 0.00 0.00 0.00 0.63 -0.37 42 0 72 0
26FEB26 90.00 C 1.21 1.21 1.00 0.46 -0.30 42 16 566 +1
26FEB26 92.50 C 1.02 1.05 1.02 0.34 -0.23 42 6 21 -2
26FEB26 95.00 C 0.00 0.00 0.00 0.24 -0.19 42 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.18 -0.14 42 0 8 0
26FEB26 100.00 C 0.00 0.00 0.00 0.13 -0.11 42 0 24 0
26FEB26 102.50 C 0.50 0.50 0.50 0.09 -0.09 42 8 276 +8
30MAR26 20.00 C 0.00 0.00 0.00 47.36 -1.74 84 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 46.35 -1.68 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 45.35 -1.76 0 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 44.42 -1.61 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.38 -1.66 61 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.43 -1.62 75 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 41.43 -1.69 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 40.44 -1.75 68 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 39.46 -1.60 68 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 38.48 -1.69 67 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 37.50 -1.67 66 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 36.43 -1.71 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.52 -1.70 61 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 34.50 -1.63 55 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 33.56 -1.58 59 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 32.55 -1.63 54 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 31.59 -1.65 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.64 -1.65 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 29.61 -1.69 51 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 28.62 -1.69 49 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 27.71 -1.76 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.76 -1.58 51 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 25.83 -1.66 52 0 239 0
30MAR26 43.00 C 0.00 0.00 0.00 25.01 -1.54 55 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 23.98 -1.20 51 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 23.02 -1.52 50 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 22.10 -1.44 49 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 21.13 -1.49 47 0 5 0
30MAR26 48.00 C 0.00 0.00 0.00 20.15 -1.52 45 0 20 0
30MAR26 49.00 C 0.00 0.00 0.00 19.26 -1.56 45 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 18.18 -1.66 41 0 144 0
30MAR26 52.50 C 0.00 0.00 0.00 16.15 -1.39 43 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 13.96 -1.55 41 0 642 0
30MAR26 57.50 C 0.00 0.00 0.00 12.06 -1.57 41 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 10.38 -1.43 41 0 275 0
30MAR26 62.50 C 0.00 0.00 0.00 8.88 -1.23 42 0 71 0
30MAR26 65.00 C 0.00 0.00 0.00 7.49 -1.23 42 0 91 0
30MAR26 67.50 C 0.00 0.00 0.00 6.33 -1.27 42 0 47 0
30MAR26 70.00 C 0.00 0.00 0.00 5.40 -1.14 43 500 1,068 +500
30MAR26 72.50 C 0.00 0.00 0.00 4.46 -1.10 43 0 171 0
30MAR26 75.00 C 4.60 4.60 4.60 3.65 -1.01 43 1 699 0
30MAR26 77.50 C 0.00 0.00 0.00 2.97 -0.91 42 0 564 0
30MAR26 80.00 C 2.93 2.93 2.93 2.40 -0.81 42 1 583 0
30MAR26 82.50 C 0.00 0.00 0.00 1.93 -0.72 42 0 111 0
30MAR26 85.00 C 2.32 2.32 2.25 1.55 -0.62 42 2 761 0
30MAR26 87.50 C 0.00 0.00 0.00 1.23 -0.55 42 0 180 0
30MAR26 90.00 C 1.82 1.82 1.82 0.97 -0.48 42 1 1,032 0
30MAR26 92.50 C 0.00 0.00 0.00 0.77 -0.40 42 0 90 0
30MAR26 95.00 C 0.00 0.00 0.00 0.60 -0.35 42 0 657 0
30MAR26 97.50 C 0.00 0.00 0.00 0.47 -0.29 42 0 63 0
30MAR26 100.00 C 1.10 1.10 1.10 0.37 -0.24 42 1 182 0
30MAR26 102.50 C 0.00 0.00 0.00 0.29 -0.20 42 0 32 0
30MAR26 105.00 C 0.00 0.00 0.00 0.22 -0.17 42 0 518 0
30MAR26 107.50 C 0.00 0.00 0.00 0.17 -0.14 42 0 30 0
30MAR26 110.00 C 0.00 0.00 0.00 0.13 -0.12 42 0 20 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.10 42 0 19 0
30MAR26 115.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 4 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.07 42 0 24 0
30MAR26 120.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 34 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 2 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 30 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 22 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 42 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 7 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 79 0
29JUN26 30.00 C 0.00 0.00 0.00 37.87 -1.76 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 36.92 -1.75 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 35.97 -1.82 56 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 35.01 -1.83 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.99 -1.84 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.10 -1.79 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.14 -1.81 52 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 31.19 -1.71 50 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 30.24 -1.81 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.22 -1.85 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.37 -1.78 48 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 27.42 -1.79 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.50 -1.65 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.59 -1.73 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.62 -1.79 44 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 23.73 -1.77 43 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 22.90 -1.76 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.13 -1.61 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.23 -1.66 43 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 20.36 -1.69 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.58 -1.64 43 0 15 0
29JUN26 52.50 C 0.00 0.00 0.00 17.57 -1.60 42 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 15.91 -1.52 43 1 10 -1
29JUN26 57.50 C 0.00 0.00 0.00 14.10 -1.49 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.66 -1.46 42 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.46 -1.18 43 0 100 0
29JUN26 65.00 C 0.00 0.00 0.00 10.18 -1.21 43 0 110 0
29JUN26 67.50 C 0.00 0.00 0.00 9.10 -1.21 44 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 8.17 -1.12 44 0 261 0
29JUN26 72.50 C 7.18 7.18 7.18 7.30 -1.15 45 16 333 0
29JUN26 75.00 C 0.00 0.00 0.00 6.42 -1.09 45 0 130 0
29JUN26 77.50 C 0.00 0.00 0.00 5.64 -1.02 45 0 193 0
29JUN26 80.00 C 5.50 5.50 5.40 4.94 -0.96 44 5 306 +5
29JUN26 82.50 C 0.00 0.00 0.00 4.32 -0.89 44 0 24 0
29JUN26 85.00 C 0.00 0.00 0.00 3.78 -0.82 44 0 76 0
29JUN26 87.50 C 0.00 0.00 0.00 3.30 -0.76 44 0 52 0
29JUN26 90.00 C 0.00 0.00 0.00 2.87 -0.70 44 0 178 0
29JUN26 92.50 C 0.00 0.00 0.00 2.50 -0.64 44 0 169 0
29JUN26 95.00 C 0.00 0.00 0.00 2.17 -0.59 44 0 83 0
29JUN26 97.50 C 0.00 0.00 0.00 1.89 -0.54 44 0 22 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 -0.49 44 1 108 0
29JUN26 102.50 C 0.00 0.00 0.00 1.42 -0.45 44 0 40 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 -0.41 44 0 2 0
29JUN26 107.50 C 0.00 0.00 0.00 1.06 -0.37 44 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.92 -0.33 44 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 0.80 -0.30 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.69 -0.27 44 0 4 0
29JUN26 117.50 C 0.00 0.00 0.00 0.59 -0.25 44 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.51 -0.22 44 0 18 0
29JUN26 122.50 C 0.00 0.00 0.00 0.44 -0.20 44 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.38 -0.18 44 1 61 0
29JUN26 127.50 C 0.00 0.00 0.00 0.33 -0.16 44 0 6 0
29JUN26 130.00 C 1.35 1.35 1.35 0.29 -0.14 44 1 4 0
29JUN26 132.50 C 1.18 1.18 1.18 0.25 -0.12 44 1 25 0
29JUN26 135.00 C 1.11 1.11 1.11 0.21 -0.12 44 1 7 0
29SEP26 40.00 C 0.00 0.00 0.00 29.02 -1.91 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.14 -1.87 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.27 -1.87 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.41 -1.84 44 0 3 0
29SEP26 44.00 C 0.00 0.00 0.00 25.57 -1.81 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 24.75 -1.84 43 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 23.94 -1.81 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.16 -1.82 43 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 22.34 -1.85 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.59 -1.84 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.98 -1.68 43 0 23 0
29SEP26 52.50 C 19.30 19.30 18.85 19.24 -1.65 43 20 20 +20
29SEP26 55.00 C 0.00 0.00 0.00 17.59 -1.56 43 1 6 0
29SEP26 57.50 C 0.00 0.00 0.00 16.02 -1.55 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.70 -1.46 43 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.42 -1.46 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.69 -0.65 46 0 63 0
29SEP26 67.50 C 11.04 11.04 11.04 11.36 -1.26 45 20 59 +20
29SEP26 70.00 C 0.00 0.00 0.00 10.42 -1.22 45 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 9.62 -1.14 46 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 8.76 -1.13 46 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 7.94 -1.09 46 0 8 0
29SEP26 80.00 C 8.25 8.25 7.55 7.20 -1.03 46 8 346 +8
29SEP26 82.50 C 7.15 7.15 7.15 6.52 -0.98 46 1 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.90 -0.93 45 0 42 0
29SEP26 87.50 C 0.00 0.00 0.00 5.33 -0.89 45 0 9 0
29SEP26 90.00 C 0.00 0.00 0.00 4.82 -0.84 45 0 43 0
29SEP26 92.50 C 5.50 5.50 5.30 4.36 -0.78 45 4 17 +4
29SEP26 95.00 C 0.00 0.00 0.00 3.94 -0.74 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.56 -0.69 45 0 0 0
29SEP26 100.00 C 4.55 4.55 4.55 3.21 -0.66 45 1 51 -1
29SEP26 102.50 C 0.00 0.00 0.00 2.90 -0.61 45 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.62 -0.57 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 2.37 -0.53 45 0 2 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 -0.50 45 0 50 0
29SEP26 112.50 C 0.00 0.00 0.00 1.93 -0.47 45 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 1.74 -0.44 45 0 4 0
29SEP26 117.50 C 0.00 0.00 0.00 1.57 -0.41 45 0 29 0
29SEP26 120.00 C 2.98 2.98 2.94 1.42 -0.38 45 2 44 +1
30DEC26 40.00 C 0.00 0.00 0.00 29.73 -1.91 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 28.91 -1.89 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.08 -1.90 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.29 -1.77 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.45 -1.82 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.73 -1.86 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.94 -1.85 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.21 -1.75 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.48 -1.84 43 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 22.79 -1.73 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.11 -1.71 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.48 -1.71 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.98 -1.62 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.58 -1.61 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.30 -1.55 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.13 -1.47 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.10 -1.36 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.11 -1.33 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 12.22 -1.25 45 2 2 +2
30DEC26 72.50 C 0.00 0.00 0.00 11.48 -1.17 46 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 10.65 -1.15 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.82 -1.11 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.05 -1.07 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.35 -1.02 46 0 0 0
30DEC26 85.00 C 8.25 8.25 8.25 7.69 -0.98 46 2 16 +2
30DEC26 87.50 C 0.00 0.00 0.00 7.09 -0.94 46 0 0 0
30DEC26 90.00 C 8.10 8.10 8.10 6.53 -0.90 46 1 5 -1
30DEC26 92.50 C 0.00 0.00 0.00 6.02 -0.85 46 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 5.54 -0.82 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 5.11 -0.78 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.71 -0.74 45 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.34 -0.70 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.00 -0.67 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.68 -0.64 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.39 -0.61 45 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 3.13 -0.57 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.88 -0.55 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.66 -0.52 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.45 -0.49 45 2 4 +2
TOTAL CALL 2,185 32,747 +1,274
12DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
12DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 232 0 5 0
12DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
12DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
12DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
12DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
12DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
12DEC25 62.50 P 0.03 0.03 0.03 0.01 0.00 62 29 59 +5
12DEC25 65.00 P 0.12 0.20 0.06 0.07 -0.04 46 61 158 +23
12DEC25 67.50 P 0.45 1.22 0.40 0.84 +0.26 46 122 109 -26
12DEC25 70.00 P 1.80 3.08 1.80 2.90 +1.08 52 60 142 -25
12DEC25 72.50 P 3.85 3.85 3.85 5.38 +1.53 78 1 11 -1
12DEC25 75.00 P 0.00 0.00 0.00 7.87 +1.56 100 0 0 -7
12DEC25 77.50 P 0.00 0.00 0.00 10.37 +1.57 125 0 0 0
12DEC25 80.00 P 0.00 0.00 0.00 12.87 +1.57 148 0 0 0
12DEC25 82.50 P 0.00 0.00 0.00 15.37 +1.57 170 0 0 0
12DEC25 85.00 P 0.00 0.00 0.00 17.87 +1.57 192 0 0 0
12DEC25 87.50 P 0.00 0.00 0.00 20.37 +1.57 212 0 0 0
12DEC25 90.00 P 0.00 0.00 0.00 22.87 +1.57 232 0 0 0
12DEC25 92.50 P 0.00 0.00 0.00 25.36 +1.56 235 0 0 0
12DEC25 95.00 P 0.00 0.00 0.00 27.86 +1.56 252 0 0 0
19DEC25 48.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
19DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
19DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
19DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
19DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
19DEC25 57.50 P 0.07 0.07 0.07 0.01 0.00 43 2 19 +2
19DEC25 60.00 P 0.11 0.12 0.11 0.05 0.00 41 10 24 +8
19DEC25 62.50 P 0.22 0.33 0.22 0.23 +0.04 41 22 76 +15
19DEC25 65.00 P 0.57 0.93 0.57 0.75 +0.18 41 31 117 +12
19DEC25 67.50 P 1.10 2.00 1.10 1.84 +0.53 42 21 40 +11
19DEC25 70.00 P 3.16 3.70 3.16 3.46 +0.87 41 48 66 +42
19DEC25 72.50 P 0.00 0.00 0.00 5.69 +1.22 48 0 6 0
19DEC25 75.00 P 0.00 0.00 0.00 7.95 +1.42 48 0 0 0
19DEC25 77.50 P 0.00 0.00 0.00 10.37 +1.51 48 0 0 0
19DEC25 80.00 P 0.00 0.00 0.00 12.87 +1.56 57 0 0 0
19DEC25 82.50 P 0.00 0.00 0.00 15.37 +1.57 65 0 1 0
19DEC25 85.00 P 0.00 0.00 0.00 17.87 +1.57 73 0 0 0
19DEC25 87.50 P 0.00 0.00 0.00 20.37 +1.57 81 0 0 0
19DEC25 90.00 P 0.00 0.00 0.00 22.87 +1.57 88 0 0 0
19DEC25 92.50 P 0.00 0.00 0.00 25.36 +1.56 91 0 0 0
19DEC25 95.00 P 0.00 0.00 0.00 27.86 +1.56 98 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 203 0 41 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 199 0 5 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 26 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 188 0 36 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 101 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 174 0 56 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 49 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 63 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 154 0 99 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 110 0
30DEC25 27.00 P 0.00 0.00 0.00 0.01 0.00 143 0 76 0
30DEC25 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 52 0
30DEC25 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 64 0
30DEC25 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 49 0
30DEC25 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 44 0
30DEC25 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
30DEC25 33.00 P 0.00 0.00 0.00 0.01 0.00 113 0 185 0
30DEC25 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 133 0
30DEC25 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 189 0
30DEC25 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 51 0
30DEC25 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 93 0
30DEC25 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 277 0
30DEC25 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 363 0
30DEC25 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 926 0
30DEC25 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 429 0
30DEC25 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 83 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 212 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 198 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 514 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 208 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 380 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 392 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 416 0
30DEC25 55.00 P 0.07 0.08 0.07 0.02 0.00 38 4 483 +2
30DEC25 57.50 P 0.14 0.14 0.14 0.07 -0.01 37 9 764 +7
30DEC25 60.00 P 0.23 0.30 0.23 0.23 +0.01 37 59 882 +21
30DEC25 62.50 P 0.50 0.68 0.41 0.58 +0.07 36 48 632 0
30DEC25 65.00 P 0.90 1.41 0.90 1.26 +0.20 36 76 936 +26
30DEC25 67.50 P 1.89 2.60 1.70 2.35 +0.41 36 43 535 +22
30DEC25 70.00 P 4.11 4.30 4.11 4.00 +0.71 37 3 2,491 +1
30DEC25 72.50 P 0.00 0.00 0.00 5.84 +1.00 36 0 686 0
30DEC25 75.00 P 8.25 8.25 8.25 8.27 +1.35 44 1 222 0
30DEC25 77.50 P 0.00 0.00 0.00 10.43 +1.33 39 0 101 0
30DEC25 80.00 P 11.72 11.72 11.72 12.87 +1.43 40 3 112 -3
30DEC25 82.50 P 0.00 0.00 0.00 15.37 +1.55 45 0 143 0
30DEC25 85.00 P 0.00 0.00 0.00 18.00 +1.70 62 0 527 -15
30DEC25 87.50 P 0.00 0.00 0.00 20.42 +1.62 62 0 24 0
30DEC25 90.00 P 0.00 0.00 0.00 22.99 +1.69 73 0 501 0
30DEC25 92.50 P 0.00 0.00 0.00 25.52 +1.72 81 0 1 0
30DEC25 95.00 P 0.00 0.00 0.00 28.03 +1.73 87 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 30.39 +1.59 79 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 32.95 +1.65 90 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 35.36 +1.56 81 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.13 +1.83 113 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 40.36 +1.56 89 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 42.86 +1.56 93 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 45.54 +1.74 120 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 47.99 +1.69 120 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 50.35 +1.55 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 52.96 +1.66 125 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.04 0.00 41 0 41 0
29JAN26 49.00 P 0.00 0.00 0.00 0.06 0.00 42 0 65 0
29JAN26 50.00 P 0.12 0.16 0.12 0.08 0.00 41 9 65 +9
29JAN26 52.50 P 0.00 0.00 0.00 0.19 +0.02 41 0 59 0
29JAN26 55.00 P 0.31 0.41 0.31 0.38 +0.04 41 13 159 +9
29JAN26 57.50 P 0.62 0.69 0.62 0.68 +0.07 40 18 230 +14
29JAN26 60.00 P 0.87 1.20 0.87 1.18 +0.14 40 55 356 +13
29JAN26 62.50 P 1.50 1.90 1.50 1.88 +0.24 40 15 700 0
29JAN26 65.00 P 2.28 2.94 2.28 2.80 +0.33 40 25 763 -1
29JAN26 67.50 P 3.55 4.25 3.55 4.15 +0.63 41 16 558 -2
29JAN26 70.00 P 5.85 5.85 5.85 5.61 +0.73 41 4 1,890 +1
29JAN26 72.50 P 0.00 0.00 0.00 7.42 +0.81 43 0 219 0
29JAN26 75.00 P 0.00 0.00 0.00 9.38 +0.97 44 0 947 0
29JAN26 77.50 P 0.00 0.00 0.00 11.47 +1.06 45 0 216 0
29JAN26 80.00 P 0.00 0.00 0.00 13.73 +1.21 48 0 184 0
29JAN26 82.50 P 0.00 0.00 0.00 16.03 +1.36 49 0 41 0
29JAN26 85.00 P 16.70 17.90 16.70 18.26 +1.15 49 2 607 +1
29JAN26 87.50 P 0.00 0.00 0.00 20.50 +1.27 46 0 30 0
29JAN26 90.00 P 0.00 0.00 0.00 23.02 +1.41 50 0 30 0
29JAN26 92.50 P 0.00 0.00 0.00 25.52 +1.53 54 0 48 0
29JAN26 95.00 P 0.00 0.00 0.00 28.03 +1.66 58 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 30.40 +1.60 55 0 15 0
29JAN26 100.00 P 0.00 0.00 0.00 32.95 +1.63 61 0 13 0
29JAN26 102.50 P 0.00 0.00 0.00 35.36 +1.54 57 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.13 +1.83 75 0 5 0
29JAN26 107.50 P 0.00 0.00 0.00 40.38 +1.58 65 0 9 0
29JAN26 110.00 P 0.00 0.00 0.00 42.86 +1.56 65 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 45.54 +1.74 80 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 47.99 +1.69 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 50.48 +1.68 82 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 52.96 +1.66 84 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.17 0.00 42 0 21 0
26FEB26 49.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 7 0
26FEB26 50.00 P 0.00 0.00 0.00 0.29 0.00 42 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 0.49 +0.01 41 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 0.82 +0.02 41 0 62 0
26FEB26 57.50 P 1.18 1.24 1.18 1.29 +0.05 41 51 140 +19
26FEB26 60.00 P 1.88 1.88 1.80 1.93 +0.11 41 4 531 0
26FEB26 62.50 P 2.32 2.32 2.32 2.76 +0.18 41 2 237 +2
26FEB26 65.00 P 3.30 3.93 3.30 3.77 +0.26 40 7 307 -3
26FEB26 67.50 P 4.98 4.98 4.98 5.13 +0.51 41 20 291 0
26FEB26 70.00 P 6.50 6.50 6.50 6.68 +0.67 42 2 561 -2
26FEB26 72.50 P 0.00 0.00 0.00 8.42 +0.79 43 0 25 0
26FEB26 75.00 P 0.00 0.00 0.00 10.26 +0.82 44 0 1 0
26FEB26 77.50 P 0.00 0.00 0.00 12.14 +0.79 44 0 2 0
26FEB26 80.00 P 0.00 0.00 0.00 14.35 +1.08 46 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.53 +1.18 47 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.82 +1.20 49 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.13 +1.28 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.36 +1.35 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 25.76 +1.44 51 0 10 0
26FEB26 95.00 P 0.00 0.00 0.00 28.08 +1.44 50 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 30.65 +1.63 54 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.05 +1.58 54 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 35.45 +1.63 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 59 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 168 0
30MAR26 37.00 P 0.13 0.13 0.13 0.02 0.00 43 1 195 0
30MAR26 38.00 P 0.15 0.15 0.15 0.03 0.00 43 1 151 0
30MAR26 39.00 P 0.00 0.00 0.00 0.04 0.00 43 0 76 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 85 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 170 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 309 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 435 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 349 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 677 0
30MAR26 46.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 21 0
30MAR26 47.00 P 0.00 0.00 0.00 0.32 -0.02 42 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 31 0
30MAR26 49.00 P 0.53 0.53 0.53 0.49 0.00 42 40 104 +21
30MAR26 50.00 P 0.60 0.60 0.60 0.61 +0.02 42 37 633 +20
30MAR26 52.50 P 0.00 0.00 0.00 0.90 -0.01 41 0 182 0
30MAR26 55.00 P 1.20 1.20 1.20 1.36 +0.02 41 2 766 0
30MAR26 57.50 P 0.00 0.00 0.00 1.95 +0.04 41 0 355 0
30MAR26 60.00 P 2.60 2.67 2.60 2.70 +0.10 41 16 410 +4
30MAR26 62.50 P 0.00 0.00 0.00 3.61 +0.17 41 0 654 0
30MAR26 65.00 P 4.91 4.92 4.91 4.78 +0.34 42 627 1,540 +625
30MAR26 67.50 P 5.71 6.16 5.71 6.05 +0.44 42 6 201 +1
30MAR26 70.00 P 7.23 7.23 7.23 7.71 +0.72 43 4 1,423 -4
30MAR26 72.50 P 0.00 0.00 0.00 9.36 +0.65 44 0 218 0
30MAR26 75.00 P 0.00 0.00 0.00 11.13 +0.67 44 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 13.02 +0.70 45 0 87 0
30MAR26 80.00 P 0.00 0.00 0.00 15.04 +0.83 45 0 93 0
30MAR26 82.50 P 0.00 0.00 0.00 17.16 +0.92 46 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 19.36 +1.01 47 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 21.57 +1.12 48 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 23.96 +1.15 50 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 26.24 +1.38 51 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.63 +1.46 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 30.83 +1.15 50 0 0 0
30MAR26 100.00 P 33.10 33.10 33.10 33.19 +1.20 51 1 150 -1
30MAR26 102.50 P 0.00 0.00 0.00 35.59 +1.23 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.13 +1.39 54 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 40.52 +1.50 54 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 42.98 +1.46 54 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 45.54 +1.55 58 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 47.99 +1.45 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 50.48 +1.58 60 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 53.01 +1.65 63 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 55.40 +1.60 61 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 57.97 +1.59 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 60.45 +1.65 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 62.88 +1.56 64 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 65.43 +1.63 69 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 67.85 +1.52 0 0 0 0
29JUN26 30.00 P 0.17 0.17 0.17 0.03 0.00 44 3 34 -3
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 37 0
29JUN26 32.00 P 0.21 0.21 0.21 0.06 0.00 45 3 24 +3
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 52 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 0.00 44 0 45 0
29JUN26 35.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 0.16 0.00 44 0 98 0
29JUN26 37.00 P 0.37 0.37 0.37 0.19 -0.01 44 15 106 +15
29JUN26 38.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.45 0.00 44 0 35 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.01 44 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 0.00 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.72 +0.01 44 0 23 0
29JUN26 45.00 P 0.85 0.85 0.85 0.86 +0.04 44 1 88 0
29JUN26 46.00 P 0.00 0.00 0.00 0.96 +0.01 43 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 +0.01 43 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 1.27 +0.01 43 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 55 0
29JUN26 50.00 P 0.00 0.00 0.00 1.66 +0.03 43 0 666 0
29JUN26 52.50 P 0.00 0.00 0.00 2.23 +0.07 43 0 270 0
29JUN26 55.00 P 0.00 0.00 0.00 2.90 +0.06 43 1 177 0
29JUN26 57.50 P 0.00 0.00 0.00 3.73 +0.12 43 0 193 0
29JUN26 60.00 P 4.45 4.45 4.45 4.65 +0.18 43 1 116 -1
29JUN26 62.50 P 0.00 0.00 0.00 5.68 +0.18 43 0 199 0
29JUN26 65.00 P 0.00 0.00 0.00 6.87 +0.28 43 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 8.35 +0.47 44 0 130 0
29JUN26 70.00 P 0.00 0.00 0.00 9.93 +0.55 44 0 1,222 0
29JUN26 72.50 P 0.00 0.00 0.00 11.63 +0.61 45 0 343 0
29JUN26 75.00 P 0.00 0.00 0.00 13.38 +0.63 46 0 146 0
29JUN26 77.50 P 0.00 0.00 0.00 15.16 +0.61 46 0 189 0
29JUN26 80.00 P 0.00 0.00 0.00 17.04 +0.68 46 0 160 0
29JUN26 82.50 P 0.00 0.00 0.00 18.99 +0.74 47 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 21.03 +0.83 47 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 23.11 +0.86 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.30 +0.98 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 27.51 +1.01 49 0 140 0
29JUN26 95.00 P 0.00 0.00 0.00 29.72 +1.02 50 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 32.11 +1.15 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.46 +1.19 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.66 +1.12 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.99 +1.15 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.23 +1.22 52 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.62 +1.18 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 45.91 +1.25 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 48.44 +1.44 54 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 50.73 +1.35 53 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 53.16 +1.32 54 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 55.58 +1.53 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.05 +1.63 54 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.54 +1.58 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 62.95 +1.45 55 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 65.52 +1.63 58 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 67.92 +1.51 57 0 72 0
29SEP26 40.00 P 0.83 0.83 0.83 0.85 -0.04 45 1 2 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 +0.01 44 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 +0.01 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.59 +0.02 44 0 20 0
29SEP26 46.00 P 0.00 0.00 0.00 1.81 +0.04 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 +0.03 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 2.24 +0.04 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 2.48 +0.06 44 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 2.75 +0.06 44 0 144 0
29SEP26 52.50 P 3.17 3.25 3.14 3.44 +0.06 44 74 176 +2
29SEP26 55.00 P 4.04 4.12 4.04 4.29 +0.11 44 42 194 0
29SEP26 57.50 P 0.00 0.00 0.00 5.19 +0.14 44 1 118 0
29SEP26 60.00 P 6.14 6.20 6.14 6.24 +0.18 44 3 102 0
29SEP26 62.50 P 0.00 0.00 0.00 7.34 +0.23 44 0 538 0
29SEP26 65.00 P 0.00 0.00 0.00 8.58 +0.27 44 0 109 0
29SEP26 67.50 P 0.00 0.00 0.00 10.01 +0.33 44 0 14 0
29SEP26 70.00 P 11.30 11.30 11.30 11.56 +0.40 44 4 56 +4
29SEP26 72.50 P 0.00 0.00 0.00 13.27 +0.50 45 0 34 0
29SEP26 75.00 P 0.00 0.00 0.00 15.00 +0.54 46 0 11 0
29SEP26 77.50 P 0.00 0.00 0.00 16.86 +0.60 46 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 18.70 +0.60 47 0 36 0
29SEP26 82.50 P 0.00 0.00 0.00 20.65 +0.67 47 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 22.57 +0.69 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 24.60 +0.79 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.67 +0.83 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 28.76 +0.85 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 30.95 +0.95 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 33.16 +0.99 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.39 +1.01 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 37.60 +0.99 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.89 +1.01 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.17 +1.05 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.46 +1.12 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 46.65 +1.04 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 48.96 +1.06 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.30 +1.10 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.56 +1.05 51 0 19 0
30DEC26 40.00 P 1.23 1.30 1.22 1.33 +0.01 44 7 9 +7
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.02 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 +0.02 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.88 +0.04 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.10 +0.04 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.32 +0.04 44 0 17 0
30DEC26 46.00 P 2.20 2.20 2.20 2.54 +0.04 44 2 2 +2
30DEC26 47.00 P 2.59 2.59 2.52 2.80 +0.07 44 4 2 +2
30DEC26 48.00 P 0.00 0.00 0.00 3.08 +0.07 44 0 8 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 +0.07 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 3.65 +0.08 44 0 8 0
30DEC26 52.50 P 4.21 4.21 4.21 4.47 +0.12 44 4 4 +4
30DEC26 55.00 P 0.00 0.00 0.00 5.35 +0.12 44 0 26 0
30DEC26 57.50 P 0.00 0.00 0.00 6.36 +0.19 44 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 7.43 +0.19 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.60 +0.27 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 9.86 +0.27 44 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 11.31 +0.29 44 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 12.91 +0.40 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.58 +0.45 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.36 +0.54 46 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 18.19 +0.59 46 0 0 0
30DEC26 80.00 P 19.90 19.90 19.90 20.01 +0.60 47 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 21.93 +0.65 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.84 +0.67 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.78 +0.69 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.79 +0.76 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.87 +0.84 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.96 +0.84 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.08 +0.87 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.30 +0.98 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 38.52 +1.00 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.76 +1.01 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.98 +0.99 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.22 +0.97 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.48 +0.99 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.74 +0.98 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.02 +1.02 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.32 +1.06 52 0 0 0
TOTAL PUT 1,798 43,723 +883
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 66.75
30DEC25 43.00 C 0.00 0.00 0.00 23.82 -1.35 0 0 0 0
30DEC25 44.00 C 0.00 0.00 0.00 22.82 -1.36 0 0 0 0
30DEC25 45.00 C 0.00 0.00 0.00 21.82 -1.35 0 0 5 0
30DEC25 46.00 C 0.00 0.00 0.00 20.83 -1.35 56 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 19.83 -1.35 51 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 18.83 -1.35 44 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 17.83 -1.66 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 16.83 -1.36 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 14.34 -1.35 37 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 11.85 -1.46 34 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 9.39 -1.41 33 0 15 0
30DEC25 60.00 C 0.00 0.00 0.00 7.03 -1.39 33 0 125 0
30DEC25 62.50 C 4.66 4.66 4.66 4.74 -1.47 30 15 86 +15
30DEC25 65.00 C 3.00 3.00 2.59 3.00 -1.21 32 27 96 -16
30DEC25 67.50 C 2.32 2.32 1.58 1.72 -0.94 33 5 276 0
30DEC25 70.00 C 1.65 1.65 0.75 0.88 -0.68 33 73 596 +31
30DEC25 72.50 C 0.71 0.71 0.40 0.41 -0.43 33 53 493 +2
30DEC25 75.00 C 0.41 0.41 0.22 0.17 -0.23 34 69 534 +15
30DEC25 77.50 C 0.00 0.00 0.00 0.07 -0.11 34 0 373 0
30DEC25 80.00 C 0.00 0.00 0.00 0.02 -0.06 34 0 362 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 945 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 788 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 400 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 466 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 126 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 664 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
30DEC25 100.00 C 0.01 0.01 0.01 0.01 0.00 63 17 196 -13
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 117 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 68 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29JAN26 46.00 C 0.00 0.00 0.00 20.95 -1.93 36 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.96 -1.35 36 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.97 -1.32 36 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.99 -1.50 37 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 17.01 -1.42 37 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 14.34 -2.07 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 12.25 -1.33 37 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 10.05 -0.94 37 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 7.78 -1.51 33 0 48 0
29JAN26 62.50 C 0.00 0.00 0.00 6.11 -1.16 35 0 67 0
29JAN26 65.00 C 5.78 5.78 4.50 4.54 -1.15 35 19 252 -4
29JAN26 67.50 C 3.27 3.27 3.27 3.32 -0.99 36 2 60 0
29JAN26 70.00 C 2.20 2.20 2.20 2.37 -0.84 36 1 157 +1
29JAN26 72.50 C 2.10 2.10 1.61 1.68 -0.65 37 4 1,123 +1
29JAN26 75.00 C 1.15 1.15 1.15 1.15 -0.48 37 15 208 0
29JAN26 77.50 C 1.25 1.25 0.80 0.74 -0.37 37 3 185 0
29JAN26 80.00 C 0.51 0.51 0.51 0.47 -0.27 37 1 345 0
29JAN26 82.50 C 0.00 0.00 0.00 0.29 -0.19 37 0 106 0
29JAN26 85.00 C 0.00 0.00 0.00 0.18 -0.13 37 0 86 0
29JAN26 87.50 C 0.18 0.18 0.18 0.11 -0.08 37 1 232 -1
29JAN26 90.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 159 0
29JAN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 172 0
29JAN26 95.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 123 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 100 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.95 -1.93 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 20.14 -1.46 38 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 19.18 -1.34 38 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.99 -1.64 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 17.01 -1.72 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.53 -2.25 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 12.41 -1.74 30 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 10.44 -1.66 34 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 8.63 -1.43 35 0 60 0
26FEB26 62.50 C 7.13 7.13 7.13 7.10 -1.11 37 15 206 +15
26FEB26 65.00 C 6.84 6.84 5.49 5.68 -1.08 37 27 409 -9
26FEB26 67.50 C 0.00 0.00 0.00 4.50 -0.94 37 0 160 0
26FEB26 70.00 C 4.10 4.10 4.10 3.48 -0.88 38 20 415 0
26FEB26 72.50 C 3.27 3.27 3.27 2.72 -0.72 38 15 145 +15
26FEB26 75.00 C 2.10 2.10 2.10 2.08 -0.56 38 1 612 0
26FEB26 77.50 C 0.00 0.00 0.00 1.54 -0.47 38 0 67 0
26FEB26 80.00 C 1.56 1.56 1.22 1.13 -0.37 38 2 97 +2
26FEB26 82.50 C 0.00 0.00 0.00 0.81 -0.30 38 0 105 0
26FEB26 85.00 C 0.00 0.00 0.00 0.58 -0.24 38 0 79 0
26FEB26 87.50 C 0.00 0.00 0.00 0.41 -0.18 38 0 121 0
26FEB26 90.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.20 -0.10 38 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.14 -0.07 38 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.06 38 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 23.89 -1.84 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.01 -1.44 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.06 -1.62 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.95 -1.93 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.61 -1.68 44 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.28 -1.74 30 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.38 -1.75 33 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.58 -1.65 37 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 15.34 -1.60 36 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.32 -2.07 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 11.86 -0.79 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 9.86 -1.09 39 0 211 0
30MAR26 62.50 C 0.00 0.00 0.00 8.41 -0.99 40 0 393 0
30MAR26 65.00 C 0.00 0.00 0.00 7.07 -1.06 40 0 272 0
30MAR26 67.50 C 0.00 0.00 0.00 5.93 -0.95 41 0 620 0
30MAR26 70.00 C 5.02 5.02 5.02 4.96 -0.91 41 1 722 0
30MAR26 72.50 C 0.00 0.00 0.00 4.06 -0.87 41 0 152 0
30MAR26 75.00 C 0.00 0.00 0.00 3.42 -0.72 42 0 547 0
30MAR26 77.50 C 0.00 0.00 0.00 2.83 -0.59 42 0 29 0
30MAR26 80.00 C 0.00 0.00 0.00 2.28 -0.52 42 0 275 0
30MAR26 82.50 C 0.00 0.00 0.00 1.83 -0.45 42 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 1.46 -0.38 42 0 62 0
30MAR26 87.50 C 0.00 0.00 0.00 1.16 -0.33 42 0 119 0
30MAR26 90.00 C 1.34 1.34 1.11 0.91 -0.28 42 2 171 0
30MAR26 92.50 C 0.00 0.00 0.00 0.72 -0.23 42 0 55 0
30MAR26 95.00 C 0.00 0.00 0.00 0.56 -0.20 42 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.43 -0.17 42 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.34 -0.13 42 0 229 0
30MAR26 102.50 C 0.00 0.00 0.00 0.27 -0.10 42 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.07 42 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 55 0
30MAR26 117.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 25 0
29JUN26 45.00 C 0.00 0.00 0.00 23.10 -0.94 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 22.38 -1.64 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.26 -1.58 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.17 -1.65 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.52 -2.03 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.64 -1.66 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.74 -1.62 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.97 -1.11 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.30 -1.52 40 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 11.84 -1.05 40 0 18 0
29JUN26 62.50 C 11.12 11.12 11.12 10.57 -1.22 41 15 31 +12
29JUN26 65.00 C 0.00 0.00 0.00 9.39 -1.11 42 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 8.30 -1.04 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 7.33 -0.95 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 6.50 -0.86 43 0 55 0
29JUN26 75.00 C 0.00 0.00 0.00 5.76 -0.78 43 0 19 0
29JUN26 77.50 C 0.00 0.00 0.00 5.07 -0.69 43 0 18 0
29JUN26 80.00 C 0.00 0.00 0.00 4.37 -0.69 43 0 25 0
29JUN26 82.50 C 4.12 4.12 3.85 3.82 -0.58 43 245 345 +245
29JUN26 85.00 C 0.00 0.00 0.00 3.28 -0.58 43 0 29 0
29JUN26 87.50 C 0.00 0.00 0.00 2.86 -0.47 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 2.46 -0.47 43 0 62 0
29JUN26 92.50 C 0.00 0.00 0.00 2.12 -0.41 43 0 71 0
29JUN26 95.00 C 0.00 0.00 0.00 1.78 -0.42 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 1.52 -0.39 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 1.32 -0.32 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 1.12 -0.31 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.97 -0.26 43 0 31 0
29JUN26 107.50 C 1.40 1.40 1.22 0.83 -0.20 43 6 14 -3
29JUN26 110.00 C 1.17 1.17 1.17 0.70 -0.20 43 3 162 -2
29JUN26 112.50 C 0.98 0.98 0.98 0.61 -0.16 43 2 41 -2
29SEP26 46.00 C 0.00 0.00 0.00 22.97 -1.55 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.13 -1.74 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.55 -1.49 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.50 -1.86 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.11 -0.92 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.40 -1.52 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.80 -1.20 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.31 -1.28 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.81 -1.47 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.61 -1.60 43 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 11.47 -1.14 43 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 10.42 -1.08 43 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 9.48 -1.02 44 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 8.65 -0.94 44 0 5 0
29SEP26 75.00 C 0.00 0.00 0.00 7.89 -0.86 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.16 -0.82 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 6.50 -0.75 44 0 65 0
29SEP26 82.50 C 0.00 0.00 0.00 5.84 -0.75 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 5.25 -0.68 44 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 4.74 -0.64 44 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 4.23 -0.64 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 3.82 -0.55 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.34 -0.62 44 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 2.98 -0.61 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 2.77 -0.44 44 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 2.42 -0.49 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.16 -0.48 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 1.93 -0.43 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.75 -0.37 44 0 0 0
29SEP26 112.50 C 2.12 2.12 2.12 1.61 -0.32 44 2 14 -1
30DEC26 46.00 C 0.00 0.00 0.00 23.95 -1.70 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.23 -1.69 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.41 -1.74 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.84 -1.57 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.49 -1.21 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.56 -1.78 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.95 -1.51 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.66 -1.36 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.15 -1.51 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.21 -1.18 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.10 -1.18 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.08 -1.12 43 0 3 0
30DEC26 70.00 C 0.00 0.00 0.00 11.15 -1.06 43 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 10.34 -0.95 44 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 9.51 -0.95 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.83 -0.87 44 0 30 0
30DEC26 80.00 C 0.00 0.00 0.00 8.17 -0.82 44 0 41 0
30DEC26 82.50 C 0.00 0.00 0.00 7.55 -0.74 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.93 -0.72 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 6.33 -0.68 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.84 -0.61 44 0 0 0
TOTAL CALL 661 22,358 +303
30DEC25 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
30DEC25 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 128 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 241 0
30DEC25 57.50 P 0.00 0.00 0.00 0.05 0.00 34 0 488 0
30DEC25 60.00 P 0.24 0.32 0.24 0.19 +0.03 34 48 659 +4
30DEC25 62.50 P 0.45 0.72 0.45 0.55 +0.11 34 52 608 +34
30DEC25 65.00 P 0.78 1.58 0.78 1.28 +0.27 34 133 617 -14
30DEC25 67.50 P 1.90 2.77 1.90 2.49 +0.55 35 25 285 +4
30DEC25 70.00 P 3.63 4.51 3.63 4.17 +0.83 36 44 615 -5
30DEC25 72.50 P 6.48 6.48 6.48 6.07 +0.90 33 15 109 -14
30DEC25 75.00 P 0.00 0.00 0.00 8.60 +1.44 43 0 336 0
30DEC25 77.50 P 0.00 0.00 0.00 10.76 +1.19 33 0 62 0
30DEC25 80.00 P 0.00 0.00 0.00 13.50 +1.23 56 0 869 0
30DEC25 82.50 P 0.00 0.00 0.00 16.16 +1.76 69 0 81 0
30DEC25 85.00 P 0.00 0.00 0.00 18.73 +1.65 79 0 131 0
30DEC25 87.50 P 0.00 0.00 0.00 20.95 +1.55 73 0 70 0
30DEC25 90.00 P 0.00 0.00 0.00 23.73 +1.79 92 0 27 0
30DEC25 92.50 P 0.00 0.00 0.00 26.23 +1.83 98 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 28.67 +1.07 101 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 31.23 +1.81 109 0 0 0
30DEC25 100.00 P 0.00 0.00 0.00 33.73 +1.11 115 0 0 0
30DEC25 102.50 P 0.00 0.00 0.00 36.14 +1.02 116 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 38.62 +1.68 120 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 41.23 +1.83 131 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 43.64 +0.98 130 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 46.12 +0.99 134 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 48.62 +1.34 138 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 51.12 +1.72 142 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29JAN26 48.00 P 0.00 0.00 0.00 0.02 0.00 37 0 22 0
29JAN26 49.00 P 0.12 0.12 0.12 0.03 0.00 37 1 71 +1
29JAN26 50.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
29JAN26 52.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 92 0
29JAN26 55.00 P 0.40 0.40 0.40 0.28 +0.04 37 2 211 +2
29JAN26 57.50 P 0.00 0.00 0.00 0.57 +0.08 37 0 113 0
29JAN26 60.00 P 1.12 1.12 1.12 1.05 +0.14 37 12 266 +12
29JAN26 62.50 P 1.41 1.41 1.37 1.76 +0.28 37 3 793 +1
29JAN26 65.00 P 0.00 0.00 0.00 2.74 +0.44 38 0 284 0
29JAN26 67.50 P 4.10 4.10 4.10 4.03 +0.61 38 1 576 0
29JAN26 70.00 P 5.58 5.58 5.58 5.57 +0.76 38 10 704 -10
29JAN26 72.50 P 0.00 0.00 0.00 7.15 +0.69 37 0 117 0
29JAN26 75.00 P 0.00 0.00 0.00 9.12 +0.98 37 0 420 0
29JAN26 77.50 P 0.00 0.00 0.00 11.58 +1.66 42 0 97 0
29JAN26 80.00 P 0.00 0.00 0.00 13.50 +1.12 37 0 106 0
29JAN26 82.50 P 0.00 0.00 0.00 16.27 +1.48 48 0 177 0
29JAN26 85.00 P 0.00 0.00 0.00 18.77 +1.67 52 0 123 0
29JAN26 87.50 P 0.00 0.00 0.00 21.12 +1.32 53 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 23.73 +1.79 60 0 20 0
29JAN26 92.50 P 0.00 0.00 0.00 26.23 +1.80 64 0 10 0
29JAN26 95.00 P 0.00 0.00 0.00 28.67 +1.07 66 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 31.23 +1.65 71 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 33.73 +1.11 75 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 36.14 +1.02 76 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 38.73 +1.54 81 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 41.23 +1.63 85 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 43.73 +1.07 88 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 46.13 +1.00 88 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 19 0
26FEB26 47.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
26FEB26 48.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 1 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 166 0
26FEB26 55.00 P 0.71 0.71 0.71 0.71 +0.09 38 15 388 +15
26FEB26 57.50 P 1.30 1.30 1.30 1.17 +0.14 38 15 176 +15
26FEB26 60.00 P 0.00 0.00 0.00 1.77 +0.21 38 0 388 0
26FEB26 62.50 P 2.57 2.57 2.57 2.61 +0.35 38 1 740 0
26FEB26 65.00 P 0.00 0.00 0.00 3.68 +0.48 38 0 201 0
26FEB26 67.50 P 0.00 0.00 0.00 4.95 +0.56 38 0 643 0
26FEB26 70.00 P 0.00 0.00 0.00 6.49 +0.68 39 0 220 0
26FEB26 72.50 P 0.00 0.00 0.00 8.28 +0.88 40 0 75 0
26FEB26 75.00 P 0.00 0.00 0.00 10.17 +0.85 41 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.86 +0.75 38 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.39 +1.80 43 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.67 +1.32 45 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 19.05 +1.95 47 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.45 +1.61 50 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.79 +1.60 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.25 +1.69 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.73 +1.13 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.23 +1.22 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.73 +1.11 62 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 0.00 42 0 107 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 9 0
30MAR26 46.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 46 0
30MAR26 50.00 P 0.73 0.73 0.73 0.63 +0.05 42 15 222 -15
30MAR26 52.50 P 1.00 1.02 1.00 1.00 +0.08 42 2 192 +1
30MAR26 55.00 P 0.00 0.00 0.00 1.47 +0.17 42 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 2.06 +0.20 41 0 137 0
30MAR26 60.00 P 2.75 2.90 2.75 2.82 +0.26 41 36 660 +35
30MAR26 62.50 P 0.00 0.00 0.00 3.78 +0.36 41 0 745 0
30MAR26 65.00 P 4.37 4.97 4.37 4.93 +0.51 41 34 521 -19
30MAR26 67.50 P 5.59 5.59 5.59 6.24 +0.60 42 15 297 +15
30MAR26 70.00 P 8.13 8.13 8.13 7.84 +0.69 43 1 1,530 0
30MAR26 72.50 P 8.80 8.80 8.80 9.59 +0.95 44 15 167 +15
30MAR26 75.00 P 0.00 0.00 0.00 11.39 +1.38 44 0 1,045 0
30MAR26 77.50 P 0.00 0.00 0.00 13.30 +0.96 45 0 605 0
30MAR26 80.00 P 0.00 0.00 0.00 15.31 +0.87 45 0 160 0
30MAR26 82.50 P 0.00 0.00 0.00 17.30 +1.09 45 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 19.63 +0.97 47 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 21.86 +1.39 48 0 50 0
30MAR26 90.00 P 0.00 0.00 0.00 24.15 +0.96 48 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 26.35 +1.35 48 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 29.07 +1.47 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.26 +1.25 52 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.76 +1.14 54 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 36.32 +1.20 58 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.73 +1.38 59 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.32 +1.53 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 43.73 +1.07 63 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 46.23 +1.10 65 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 48.73 +1.45 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 51.23 +1.83 69 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 1.02 +0.07 43 0 1 0
29JUN26 47.00 P 0.00 0.00 0.00 1.18 +0.07 43 0 4 0
29JUN26 48.00 P 0.00 0.00 0.00 1.35 +0.07 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.11 43 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 1.77 +0.11 43 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 2.35 +0.16 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.02 +0.17 42 0 110 0
29JUN26 57.50 P 3.84 3.84 3.84 3.84 +0.22 42 40 265 +40
29JUN26 60.00 P 0.00 0.00 0.00 4.82 +0.30 42 0 183 0
29JUN26 62.50 P 0.00 0.00 0.00 5.95 +0.39 42 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 7.22 +0.48 43 0 124 0
29JUN26 67.50 P 8.69 8.69 8.69 8.63 +0.58 43 7 124 +7
29JUN26 70.00 P 0.00 0.00 0.00 10.16 +0.67 43 0 193 0
29JUN26 72.50 P 0.00 0.00 0.00 11.86 +0.82 44 0 109 0
29JUN26 75.00 P 0.00 0.00 0.00 13.59 +0.89 45 0 96 0
29JUN26 77.50 P 0.00 0.00 0.00 15.44 +0.99 45 0 63 0
29JUN26 80.00 P 0.00 0.00 0.00 16.99 +0.64 44 0 33 0
29JUN26 82.50 P 0.00 0.00 0.00 19.02 +0.84 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.31 +1.17 46 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 23.33 +1.70 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.53 +1.22 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.68 +1.12 47 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.64 +0.73 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.11 +0.82 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.37 +0.98 48 0 3 0
29JUN26 102.50 P 0.00 0.00 0.00 36.60 +1.48 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.05 +1.70 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.32 +0.85 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.73 +0.92 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.29 +1.16 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.90 +0.09 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 2.10 +0.10 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 +0.12 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 2.61 +0.17 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 2.88 +0.20 44 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 3.60 +0.21 44 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 4.42 +0.24 43 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 5.25 +0.17 43 0 35 0
29SEP26 60.00 P 0.00 0.00 0.00 6.45 +0.35 43 0 837 0
29SEP26 62.50 P 0.00 0.00 0.00 7.66 +0.44 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.95 +0.48 44 0 1,062 0
29SEP26 67.50 P 0.00 0.00 0.00 10.35 +0.52 44 0 536 0
29SEP26 70.00 P 0.00 0.00 0.00 11.87 +0.59 44 0 54 0
29SEP26 72.50 P 0.00 0.00 0.00 13.27 +0.48 43 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 15.43 +1.12 45 0 41 0
29SEP26 77.50 P 0.00 0.00 0.00 17.16 +1.18 46 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 18.55 +0.73 44 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 20.89 +1.07 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.89 +1.45 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.90 +1.32 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.98 +1.31 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.90 +1.20 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.85 +1.06 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.16 +1.20 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.46 +1.26 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.37 +1.14 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.60 +1.23 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.86 +0.99 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.79 +0.63 43 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.35 +0.88 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.59 +0.11 44 0 4 0
30DEC26 47.00 P 0.00 0.00 0.00 2.85 +0.14 44 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.14 43 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 3.44 +0.22 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.75 +0.24 44 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.57 +0.25 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.49 +0.30 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.36 +0.20 43 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 7.62 +0.37 44 0 31 0
30DEC26 62.50 P 0.00 0.00 0.00 8.86 +0.41 43 0 40 0
30DEC26 65.00 P 9.47 9.47 9.47 10.18 +0.46 44 2 42 +2
30DEC26 67.50 P 0.00 0.00 0.00 11.59 +0.50 44 0 13 0
30DEC26 70.00 P 0.00 0.00 0.00 13.13 +0.59 44 0 6 0
30DEC26 72.50 P 0.00 0.00 0.00 14.91 +0.82 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.33 +0.66 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.07 +0.81 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.84 +0.70 44 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.75 +0.77 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.66 +0.78 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.62 +0.79 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.70 +0.93 45 0 0 0
TOTAL PUT 544 25,101 +126
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.14
30DEC25 12.50 C 0.00 0.00 0.00 7.65 +0.16 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 7.15 +0.16 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 6.65 +0.15 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 6.15 +0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 5.65 +0.14 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 5.16 +0.15 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 4.65 +0.14 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 4.15 +0.14 0 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 3.67 +0.18 35 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 3.17 +0.18 29 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 2.67 +0.18 23 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 2.17 +0.18 16 0 45 0
30DEC25 18.50 C 0.00 0.00 0.00 1.68 +0.18 19 0 55 0
30DEC25 19.00 C 0.00 0.00 0.00 1.22 +0.18 21 0 127 0
30DEC25 19.50 C 0.00 0.00 0.00 0.78 +0.16 19 0 115 0
30DEC25 20.00 C 0.40 0.40 0.40 0.46 +0.13 20 2 198 -2
30DEC25 21.00 C 0.00 0.00 0.00 0.10 +0.04 20 0 86 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 127 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 161 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 6.19 +0.16 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 5.69 +0.16 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 5.19 +0.16 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 4.70 +0.16 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 4.21 +0.12 24 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 3.71 +0.11 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 3.22 +0.18 21 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 2.74 +0.18 22 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 2.27 +0.18 22 0 50 0
29JAN26 18.50 C 0.00 0.00 0.00 1.82 +0.17 21 0 70 0
29JAN26 19.00 C 0.00 0.00 0.00 1.42 +0.16 22 0 55 0
29JAN26 19.50 C 0.00 0.00 0.00 1.03 +0.14 20 0 38 0
29JAN26 20.00 C 0.00 0.00 0.00 0.74 +0.12 21 0 59 0
29JAN26 21.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 51 0
29JAN26 22.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 5 0
29JAN26 23.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 2 0
29JAN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.24 +0.19 17 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.75 +0.19 25 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.26 +0.14 24 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 3.76 +0.16 20 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.28 +0.16 21 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 2.82 +0.16 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.37 +0.15 21 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 1.95 +0.13 21 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.57 +0.11 21 0 15 0
26FEB26 19.50 C 0.00 0.00 0.00 1.20 +0.08 20 0 15 0
26FEB26 20.00 C 0.00 0.00 0.00 0.92 +0.07 21 0 100 0
26FEB26 21.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 100 0
26FEB26 22.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.75 +0.18 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.26 +0.19 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.77 +0.19 27 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.28 +0.19 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 5.79 +0.18 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.30 +0.18 27 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 4.82 +0.18 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.34 +0.18 26 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 3.84 +0.14 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.38 +0.15 22 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 2.94 +0.14 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.52 +0.13 23 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.13 +0.11 22 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 1.78 +0.10 23 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.46 +0.12 23 0 43 0
30MAR26 20.00 C 0.00 0.00 0.00 1.17 +0.02 22 0 348 0
30MAR26 21.00 C 0.00 0.00 0.00 0.72 +0.04 22 0 386 0
30MAR26 22.00 C 0.00 0.00 0.00 0.44 +0.04 23 0 129 0
30MAR26 23.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 153 0
30MAR26 24.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 0.00 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.90 +0.17 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.42 +0.17 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.95 +0.18 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.47 +0.17 29 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.01 +0.17 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.56 +0.16 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.12 +0.17 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.62 +0.15 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.21 +0.14 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.83 +0.13 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.47 +0.11 24 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.14 +0.10 24 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 1.84 +0.09 24 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.53 +0.04 23 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.12 +0.06 24 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.80 +0.04 24 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.91 +0.13 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.43 +0.17 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.96 +0.17 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.50 +0.17 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.04 +0.17 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.60 +0.17 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.17 +0.16 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.68 +0.08 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.29 +0.15 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.92 +0.14 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.58 +0.13 24 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 +0.12 24 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 +0.10 24 0 29 0
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.06 23 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 +0.08 24 0 82 0
29SEP26 22.00 C 0.00 0.00 0.00 0.97 +0.06 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.70 +0.04 24 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 +0.03 24 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.09 +0.17 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.66 +0.16 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.24 +0.15 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.78 +0.07 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.40 +0.12 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.07 +0.12 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.75 +0.10 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.46 +0.10 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.19 +0.08 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.98 +0.07 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.53 +0.06 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.95 +0.05 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 +0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
TOTAL CALL 2 4,088 -2
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 436 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 245 0
30DEC25 19.00 P 0.00 0.00 0.00 0.05 0.00 21 0 444 0
30DEC25 19.50 P 0.13 0.13 0.13 0.14 -0.01 21 4 153 0
30DEC25 20.00 P 0.28 0.28 0.28 0.31 -0.05 21 4 135 0
30DEC25 21.00 P 0.00 0.00 0.00 0.97 -0.10 23 0 373 0
30DEC25 22.00 P 0.00 0.00 0.00 1.86 -0.18 0 0 1 0
30DEC25 23.00 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 3.86 -0.18 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 4.88 -0.16 53 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 5.88 -0.16 60 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 6.88 -0.16 67 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 7.88 -0.16 74 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 8.88 -0.16 81 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 9.88 -0.16 87 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 10.88 -0.16 93 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JAN26 17.50 P 0.00 0.00 0.00 0.03 0.00 23 0 38 0
29JAN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 94 0
29JAN26 18.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 133 0
29JAN26 19.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 58 0
29JAN26 19.50 P 0.00 0.00 0.00 0.33 -0.06 21 0 146 0
29JAN26 20.00 P 0.00 0.00 0.00 0.56 -0.05 22 0 64 0
29JAN26 21.00 P 0.00 0.00 0.00 1.16 -0.07 23 0 110 0
29JAN26 22.00 P 0.00 0.00 0.00 1.93 -0.14 22 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 4.88 -0.17 36 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.88 -0.17 41 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.88 -0.17 46 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.88 -0.17 50 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.88 -0.17 55 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 9.88 -0.17 59 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 -0.03 22 0 34 0
26FEB26 18.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 0.47 -0.07 21 0 19 0
26FEB26 20.00 P 0.00 0.00 0.00 0.71 -0.09 22 0 109 0
26FEB26 21.00 P 0.00 0.00 0.00 1.29 -0.07 23 0 100 0
26FEB26 22.00 P 0.00 0.00 0.00 2.00 -0.16 21 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 2.89 -0.17 22 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.88 -0.17 30 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.88 -0.17 35 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.88 -0.17 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.88 -0.17 42 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.88 -0.17 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.88 -0.17 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 11 0
30MAR26 17.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 125 0
30MAR26 18.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 28 0
30MAR26 18.50 P 0.00 0.00 0.00 0.33 -0.06 23 0 221 0
30MAR26 19.00 P 0.00 0.00 0.00 0.48 -0.06 23 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.67 -0.05 23 0 1 0
30MAR26 20.00 P 0.00 0.00 0.00 0.87 -0.14 23 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 1.47 -0.09 24 0 50 0
30MAR26 22.00 P 0.00 0.00 0.00 2.13 -0.16 23 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 2.96 -0.17 23 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.89 -0.16 24 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.88 -0.17 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.88 -0.20 31 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.88 -0.20 34 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.88 -0.20 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.88 -0.20 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.88 -0.17 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.28 -0.05 24 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 -0.06 24 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.68 -0.06 24 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.87 -0.04 24 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 1.06 -0.06 24 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 1.30 -0.11 24 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 -0.02 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 2.18 -0.14 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.89 -0.15 24 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.67 -0.13 24 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.49 -0.17 23 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.38 -0.18 23 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.30 -0.19 22 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.24 -0.20 21 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.20 -0.20 19 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.16 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.13 -0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.04 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.71 -0.05 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.89 -0.05 24 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 1.08 -0.05 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.29 -0.05 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.52 -0.08 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 -0.08 24 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 -0.11 24 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 3.08 -0.12 24 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 3.86 -0.15 24 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.68 -0.17 24 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 -0.17 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.43 -0.19 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.36 -0.19 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.30 -0.20 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.25 -0.20 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.21 -0.21 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.05 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.57 -0.05 24 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 -0.07 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 -0.06 24 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 -0.10 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 -0.09 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.70 -0.11 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 -0.09 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.57 -0.12 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 -0.12 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.97 -0.14 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.78 -0.15 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.62 -0.16 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.49 -0.18 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.40 -0.19 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.33 -0.19 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.27 -0.20 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.22 -0.20 24 0 0 0
TOTAL PUT 8 4,888 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.32
30DEC25 0.80 C 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
30DEC25 0.85 C 0.00 0.00 0.00 0.49 -0.03 154 0 50 0
30DEC25 0.90 C 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
30DEC25 0.95 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
30DEC25 1.00 C 0.00 0.00 0.00 0.33 -0.03 87 0 0 0
30DEC25 1.05 C 0.00 0.00 0.00 0.28 -0.03 75 0 0 0
30DEC25 1.10 C 0.00 0.00 0.00 0.23 -0.03 62 0 0 0
30DEC25 1.15 C 0.00 0.00 0.00 0.19 -0.03 66 0 0 0
30DEC25 1.20 C 0.00 0.00 0.00 0.15 -0.03 64 0 0 0
30DEC25 1.25 C 0.00 0.00 0.00 0.12 -0.03 67 0 18 0
30DEC25 1.30 C 0.00 0.00 0.00 0.09 -0.04 65 1 59 +1
30DEC25 1.35 C 0.00 0.00 0.00 0.07 -0.02 68 0 25 0
30DEC25 1.40 C 0.00 0.00 0.00 0.05 -0.03 67 0 146 0
30DEC25 1.45 C 0.00 0.00 0.00 0.04 -0.02 71 0 14 0
30DEC25 1.50 C 0.00 0.00 0.00 0.03 -0.02 72 0 245 0
30DEC25 1.55 C 0.00 0.00 0.00 0.02 -0.01 71 0 52 0
30DEC25 1.60 C 0.00 0.00 0.00 0.01 -0.01 64 0 147 0
30DEC25 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 444 0
30DEC25 1.70 C 0.00 0.00 0.00 0.01 0.00 79 0 370 0
30DEC25 1.75 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30DEC25 1.80 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
30DEC25 1.85 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30DEC25 1.90 C 0.00 0.00 0.00 0.01 0.00 103 0 115 0
30DEC25 1.95 C 0.00 0.00 0.00 0.01 0.00 108 0 341 0
30DEC25 2.00 C 0.00 0.00 0.00 0.01 0.00 114 0 857 0
30DEC25 2.10 C 0.00 0.00 0.00 0.01 0.00 124 0 206 0
30DEC25 2.20 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
30DEC25 2.30 C 0.00 0.00 0.00 0.01 0.00 142 0 881 0
30DEC25 2.40 C 0.00 0.00 0.00 0.01 0.00 150 0 910 0
30DEC25 2.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,703 0
30DEC25 2.60 C 0.00 0.00 0.00 0.01 0.00 165 0 806 0
30DEC25 2.70 C 0.00 0.00 0.00 0.01 0.00 172 0 955 0
30DEC25 2.80 C 0.00 0.00 0.00 0.01 0.00 178 0 398 0
30DEC25 2.90 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.01 0.00 191 0 41 0
30DEC25 3.10 C 0.00 0.00 0.00 0.01 0.00 197 0 400 0
30DEC25 3.20 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30DEC25 3.30 C 0.00 0.00 0.00 0.01 0.00 208 0 8 0
30DEC25 3.40 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 3.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 0.01 0.00 232 0 1,012 0
30MAR26 0.80 C 0.00 0.00 0.00 0.55 -0.03 76 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.51 -0.03 77 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.48 -0.02 82 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.44 -0.03 80 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.40 -0.03 77 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 0.37 -0.03 78 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.34 -0.03 78 0 40 0
30MAR26 1.15 C 0.00 0.00 0.00 0.31 -0.03 78 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.29 -0.02 80 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 0.26 -0.02 78 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 0.23 -0.03 75 0 15 0
30MAR26 1.35 C 0.00 0.00 0.00 0.21 -0.02 75 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 0.20 -0.01 79 0 2 0
30MAR26 1.45 C 0.00 0.00 0.00 0.18 -0.02 78 0 102 0
30MAR26 1.50 C 0.00 0.00 0.00 0.16 -0.02 77 0 313 0
30MAR26 1.55 C 0.00 0.00 0.00 0.15 -0.01 78 0 19 0
30MAR26 1.60 C 0.00 0.00 0.00 0.13 -0.02 76 0 11 0
30MAR26 1.65 C 0.00 0.00 0.00 0.12 -0.02 77 0 14 0
30MAR26 1.70 C 0.00 0.00 0.00 0.11 -0.01 77 0 32 0
30MAR26 1.75 C 0.00 0.00 0.00 0.10 -0.01 77 0 44 0
30MAR26 1.80 C 0.00 0.00 0.00 0.09 -0.01 77 0 324 0
30MAR26 1.85 C 0.00 0.00 0.00 0.08 -0.01 76 0 25 0
30MAR26 1.90 C 0.00 0.00 0.00 0.07 -0.01 75 0 43 0
30MAR26 1.95 C 0.00 0.00 0.00 0.06 -0.01 74 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.05 -0.01 72 0 21 0
30MAR26 2.10 C 0.00 0.00 0.00 0.04 -0.01 72 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.03 -0.01 70 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.02 -0.01 67 0 50 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 74 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 1.00 C 0.00 0.00 0.00 0.47 -0.02 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.44 -0.03 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.41 -0.03 78 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.39 -0.02 80 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.37 -0.02 81 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.34 -0.03 78 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.32 -0.03 78 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.30 -0.03 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.29 -0.02 80 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.27 -0.02 80 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.25 -0.02 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.24 -0.02 80 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.22 -0.02 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.21 -0.02 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.20 -0.02 80 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.19 -0.01 80 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.18 -0.01 80 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.17 -0.01 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.16 -0.01 80 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.01 80 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.14 -0.01 80 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 -0.02 78 0 0 0
TOTAL CALL 1 11,737 +1
30DEC25 0.80 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 0.85 P 0.00 0.00 0.00 0.01 0.00 132 0 50 0
30DEC25 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 0.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 1.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30DEC25 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30DEC25 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
30DEC25 1.15 P 0.00 0.00 0.00 0.02 0.00 68 0 1 0
30DEC25 1.20 P 0.00 0.00 0.00 0.03 0.00 66 0 165 0
30DEC25 1.25 P 0.04 0.04 0.04 0.05 +0.01 69 4 337 +4
30DEC25 1.30 P 0.00 0.00 0.00 0.08 +0.01 75 1 795 0
30DEC25 1.35 P 0.00 0.00 0.00 0.11 +0.01 78 0 580 0
30DEC25 1.40 P 0.00 0.00 0.00 0.14 +0.01 77 0 399 0
30DEC25 1.45 P 0.18 0.18 0.18 0.17 +0.01 73 5 83 -5
30DEC25 1.50 P 0.00 0.00 0.00 0.21 +0.01 74 0 207 0
30DEC25 1.55 P 0.00 0.00 0.00 0.25 +0.02 73 0 20 0
30DEC25 1.60 P 0.30 0.30 0.30 0.29 +0.02 68 2 53 -2
30DEC25 1.65 P 0.00 0.00 0.00 0.34 +0.02 75 0 44 0
30DEC25 1.70 P 0.00 0.00 0.00 0.38 +0.02 0 0 37 0
30DEC25 1.75 P 0.00 0.00 0.00 0.43 +0.02 0 0 91 0
30DEC25 1.80 P 0.00 0.00 0.00 0.48 +0.03 0 0 26 0
30DEC25 1.85 P 0.00 0.00 0.00 0.53 +0.03 0 0 10 0
30DEC25 1.90 P 0.00 0.00 0.00 0.58 +0.03 0 0 1 0
30DEC25 1.95 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30DEC25 2.00 P 0.00 0.00 0.00 0.68 +0.03 0 0 35 0
30DEC25 2.10 P 0.00 0.00 0.00 0.78 +0.03 0 0 8 0
30DEC25 2.20 P 0.00 0.00 0.00 0.88 +0.03 0 0 3 0
30DEC25 2.30 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30DEC25 2.40 P 0.00 0.00 0.00 1.08 +0.03 0 0 10 0
30DEC25 2.50 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 1.38 +0.03 0 0 0 0
30DEC25 2.80 P 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC25 2.90 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30DEC25 3.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30DEC25 3.10 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30DEC25 3.20 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30DEC25 3.30 P 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30DEC25 3.40 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC25 3.50 P 0.00 0.00 0.00 2.18 +0.03 0 0 0 0
30DEC25 3.60 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
30DEC25 3.80 P 0.00 0.00 0.00 2.48 +0.03 0 0 0 0
30MAR26 0.80 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.04 0.00 83 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.05 0.00 81 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.07 +0.01 85 0 15 0
30MAR26 1.00 P 0.00 0.00 0.00 0.08 0.00 82 0 25 0
30MAR26 1.05 P 0.00 0.00 0.00 0.10 +0.01 82 0 113 0
30MAR26 1.10 P 0.00 0.00 0.00 0.11 0.00 78 0 66 0
30MAR26 1.15 P 0.00 0.00 0.00 0.14 +0.01 81 0 0 0
30MAR26 1.20 P 0.15 0.15 0.15 0.16 0.00 80 4 439 +4
30MAR26 1.25 P 0.00 0.00 0.00 0.19 +0.01 82 0 50 0
30MAR26 1.30 P 0.25 0.25 0.25 0.22 +0.01 83 60 133 0
30MAR26 1.35 P 0.00 0.00 0.00 0.25 +0.01 83 0 77 0
30MAR26 1.40 P 0.00 0.00 0.00 0.28 +0.01 83 0 29 0
30MAR26 1.45 P 0.31 0.31 0.31 0.31 +0.01 82 2 7 +2
30MAR26 1.50 P 0.00 0.00 0.00 0.35 +0.02 84 0 129 0
30MAR26 1.55 P 0.00 0.00 0.00 0.38 +0.01 83 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.41 +0.01 80 0 66 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.01 78 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.48 +0.01 78 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.52 +0.02 78 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 +0.01 78 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.01 78 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.02 81 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.71 +0.04 89 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.02 78 0 300 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 +0.02 79 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 +0.02 78 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.00 +0.02 76 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.10 +0.03 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 +0.02 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 +0.03 80 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 +0.03 83 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.68 +0.03 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.88 +0.03 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.13 0.00 79 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.15 0.00 79 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.18 +0.01 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.20 0.00 79 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.23 +0.01 80 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.25 0.00 78 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.28 0.00 78 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 +0.01 78 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 +0.01 81 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.38 +0.01 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.41 +0.01 79 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 80 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.01 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.01 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.01 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.01 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 +0.01 79 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.71 +0.02 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.75 +0.02 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.79 +0.01 78 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.88 +0.02 80 0 0 0
TOTAL PUT 78 7,014 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 64.50
30DEC25 45.00 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 18.58 0.00 52 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 17.58 -0.29 46 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 16.58 0.00 40 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 15.58 -0.28 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 14.58 -0.01 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 12.09 -0.27 32 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 9.59 -0.26 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 7.09 -0.01 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 4.61 +0.10 14 0 7 0
30DEC25 62.50 C 0.00 0.00 0.00 2.21 -0.03 12 0 12 0
30DEC25 65.00 C 0.85 0.86 0.69 0.65 -0.05 14 25 156 +15
30DEC25 67.50 C 0.23 0.23 0.23 0.10 -0.02 14 15 116 -15
30DEC25 70.00 C 0.00 0.00 0.00 0.01 0.00 15 0 635 0
30DEC25 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 79 0
30DEC25 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 73 0
30DEC25 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC25 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC25 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 17.70 -0.26 25 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 16.70 +0.08 0 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 15.71 -0.15 25 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 14.71 +0.11 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 12.22 -0.26 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 9.74 -0.22 17 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 7.27 -0.23 15 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 4.78 -0.12 10 0 15 0
29JAN26 62.50 C 0.00 0.00 0.00 2.81 -0.07 15 0 79 0
29JAN26 65.00 C 0.00 0.00 0.00 1.38 -0.04 15 0 164 0
29JAN26 67.50 C 0.00 0.00 0.00 0.55 -0.03 16 0 114 0
29JAN26 70.00 C 0.00 0.00 0.00 0.18 -0.02 16 0 20 0
29JAN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 24 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 33 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 28 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.70 -0.26 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.70 -0.05 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.71 -0.15 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.71 -0.13 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.35 -0.13 12 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.89 -0.31 16 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.50 0.00 16 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 5.16 -0.15 14 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 3.30 -0.11 15 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 1.91 -0.05 16 0 28 0
26FEB26 67.50 C 0.00 0.00 0.00 0.98 -0.04 16 0 60 0
26FEB26 70.00 C 0.00 0.00 0.00 0.45 -0.03 16 0 77 0
26FEB26 72.50 C 0.00 0.00 0.00 0.19 -0.02 16 0 2 0
26FEB26 75.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 2 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.65 +0.04 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 18.67 -0.46 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.70 -0.66 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.72 -0.41 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.74 -0.23 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 14.77 -0.37 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 12.53 -0.38 18 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 10.13 -0.21 18 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 7.85 +0.11 18 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 5.70 -0.14 17 0 1 0
30MAR26 62.50 C 4.25 4.25 4.25 3.92 -0.13 17 6 6 +6
30MAR26 65.00 C 0.00 0.00 0.00 2.55 -0.07 17 0 15 0
30MAR26 67.50 C 0.00 0.00 0.00 1.56 -0.04 17 0 10 0
30MAR26 70.00 C 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.48 -0.02 18 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 3 0
30MAR26 80.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.77 -0.59 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.80 -0.33 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.83 -0.32 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.87 -0.27 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.53 -0.38 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.28 -0.06 19 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 8.11 -0.22 19 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 6.18 -0.15 19 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.52 +0.04 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 3.22 +0.05 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.14 -0.06 19 0 5 0
29JUN26 70.00 C 0.00 0.00 0.00 1.42 +0.04 19 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.93 +0.03 19 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.83 -0.53 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.86 -0.27 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.90 -0.25 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.97 -0.17 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.68 -0.23 19 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.59 +0.09 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.61 0.00 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.88 +0.04 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.42 -0.19 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 4.22 -0.19 20 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 3.23 -0.19 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.37 -0.17 20 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.77 -0.17 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 -0.16 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.96 -0.17 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 -0.14 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.50 -0.08 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.24 -0.06 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.85 -0.51 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.91 -0.22 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.97 -0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.05 -0.13 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.82 -0.11 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.63 -0.12 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.71 -0.09 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.04 -0.21 18 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.63 -0.46 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.44 -0.47 18 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.46 -0.47 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 -0.45 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.02 -0.35 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.52 -0.32 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.12 -0.34 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.81 -0.26 18 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.24 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.21 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.15 18 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 -0.12 18 0 0 0
TOTAL CALL 46 1,928 +6
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 25 0
30DEC25 62.50 P 0.20 0.25 0.20 0.18 -0.03 14 18 194 -10
30DEC25 65.00 P 1.20 1.25 1.20 1.11 -0.04 15 3 181 +1
30DEC25 67.50 P 0.00 0.00 0.00 3.12 -0.02 17 0 426 0
30DEC25 70.00 P 0.00 0.00 0.00 5.50 0.00 0 0 55 0
30DEC25 72.50 P 0.00 0.00 0.00 8.00 0.00 0 0 0 0
30DEC25 75.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
30DEC25 77.50 P 0.00 0.00 0.00 13.32 +0.32 59 0 0 0
30DEC25 80.00 P 0.00 0.00 0.00 15.77 +0.27 65 0 0 0
30DEC25 82.50 P 0.00 0.00 0.00 18.28 -0.25 72 0 0 0
30DEC25 85.00 P 0.00 0.00 0.00 20.82 -0.21 80 0 0 0
30DEC25 87.50 P 0.00 0.00 0.00 23.32 -0.20 87 0 0 0
30DEC25 90.00 P 0.00 0.00 0.00 25.82 -0.20 93 0 0 0
30DEC25 92.50 P 0.00 0.00 0.00 28.32 +0.32 99 0 0 0
30DEC25 95.00 P 0.00 0.00 0.00 30.81 -0.08 104 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.04 0.00 16 0 50 0
29JAN26 60.00 P 0.00 0.00 0.00 0.18 -0.01 16 0 29 0
29JAN26 62.50 P 0.75 0.75 0.73 0.66 -0.04 16 16 79 +16
29JAN26 65.00 P 0.00 0.00 0.00 1.73 -0.03 16 0 118 0
29JAN26 67.50 P 0.00 0.00 0.00 3.45 -0.03 17 0 66 0
29JAN26 70.00 P 0.00 0.00 0.00 5.53 -0.01 16 0 15 0
29JAN26 72.50 P 0.00 0.00 0.00 8.00 0.00 0 0 12 0
29JAN26 75.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 13.32 +0.24 39 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 15.82 +0.05 44 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 18.32 -0.21 49 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 20.83 -0.21 53 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 23.32 -0.23 57 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 25.82 -0.20 61 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 28.32 +0.32 65 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 14 0
26FEB26 60.00 P 0.00 0.00 0.00 0.41 -0.03 17 0 15 0
26FEB26 62.50 P 0.00 0.00 0.00 1.03 -0.04 17 0 23 0
26FEB26 65.00 P 2.20 2.20 2.20 2.14 -0.04 17 4 44 +4
26FEB26 67.50 P 0.00 0.00 0.00 3.76 0.00 17 0 61 0
26FEB26 70.00 P 0.00 0.00 0.00 5.67 +0.04 16 0 79 0
26FEB26 72.50 P 0.00 0.00 0.00 8.00 -0.01 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.32 +0.24 33 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.82 +0.05 36 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.32 -0.21 40 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.83 -0.21 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.32 -0.23 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.82 -0.20 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.32 +0.32 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR26 52.50 P 0.14 0.14 0.14 0.04 0.00 18 3 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 21 0
30MAR26 57.50 P 0.00 0.00 0.00 0.33 -0.02 18 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.76 -0.03 18 0 32 0
30MAR26 62.50 P 0.00 0.00 0.00 1.52 -0.03 18 0 13 0
30MAR26 65.00 P 0.00 0.00 0.00 2.66 -0.01 18 0 61 0
30MAR26 67.50 P 0.00 0.00 0.00 4.21 +0.06 19 0 12 0
30MAR26 70.00 P 0.00 0.00 0.00 5.95 -0.20 18 0 10 0
30MAR26 72.50 P 0.00 0.00 0.00 8.11 +0.06 18 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 10.50 -0.32 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.32 +0.24 29 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.82 +0.05 32 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.32 -0.21 35 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.83 -0.21 38 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.32 -0.23 41 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.82 -0.20 44 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.32 +0.32 47 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.82 -0.07 49 0 0 0
29JUN26 47.00 P 0.15 0.15 0.15 0.06 +0.01 19 4 7 +4
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN26 50.00 P 0.29 0.29 0.29 0.17 +0.01 19 2 3 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.38 +0.02 19 0 7 0
29JUN26 55.00 P 0.00 0.00 0.00 0.75 +0.03 19 0 27 0
29JUN26 57.50 P 1.39 1.42 1.39 1.33 +0.04 19 21 21 +21
29JUN26 60.00 P 0.00 0.00 0.00 2.18 +0.05 19 0 16 0
29JUN26 62.50 P 0.00 0.00 0.00 3.21 +0.05 19 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 4.60 +0.06 19 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 6.23 +0.02 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.09 +0.28 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.15 -0.25 19 0 39 0
29JUN26 75.00 P 0.00 0.00 0.00 12.34 -0.20 19 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.44 -0.56 15 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.07 +0.10 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.51 -0.30 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.95 +0.15 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.41 +0.11 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.87 +0.10 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.18 -0.26 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.80 +0.14 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.05 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.37 -0.06 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 -0.08 20 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.83 -0.11 20 0 4 0
29SEP26 55.00 P 1.65 1.65 1.65 1.35 -0.14 21 1 13 +1
29SEP26 57.50 P 0.00 0.00 0.00 2.07 -0.16 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 3.00 -0.19 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.19 20 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 5.42 -0.19 20 0 10 0
29SEP26 67.50 P 6.92 6.92 6.92 6.99 -0.31 20 3 10 +3
29SEP26 70.00 P 0.00 0.00 0.00 8.76 -0.01 20 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 10.84 -0.13 21 0 0 0
29SEP26 75.00 P 13.10 13.10 13.10 13.03 -0.01 22 3 3 +3
29SEP26 77.50 P 0.00 0.00 0.00 15.03 -0.26 21 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.44 -0.08 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.74 -0.10 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.10 -0.08 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.47 -0.11 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.88 -0.04 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.34 -0.10 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 -0.11 18 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 -0.13 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 -0.16 18 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.47 -0.18 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.83 -0.23 18 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 1.35 -0.29 18 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 2.07 -0.33 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 3.00 -0.37 19 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 4.06 -0.35 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.42 -0.33 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.99 -0.31 18 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.76 -0.53 19 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.84 -0.40 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.03 -0.29 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.29 -0.24 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.52 -0.20 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.88 -0.10 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.19 -0.10 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.47 -0.11 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.88 -0.29 21 0 0 0
TOTAL PUT 78 2,105 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 601.50
12DEC25 480.00 C 0.00 0.00 0.00 121.96 -1.12 208 0 0 0
12DEC25 490.00 C 0.00 0.00 0.00 112.06 -1.03 198 0 0 0
12DEC25 500.00 C 0.00 0.00 0.00 101.97 -1.12 176 0 0 0
12DEC25 510.00 C 0.00 0.00 0.00 91.54 -1.55 0 0 0 0
12DEC25 520.00 C 0.00 0.00 0.00 81.98 -1.11 144 0 0 0
12DEC25 530.00 C 0.00 0.00 0.00 72.03 -1.06 130 0 0 0
12DEC25 540.00 C 0.00 0.00 0.00 62.08 -1.02 116 0 0 0
12DEC25 550.00 C 0.00 0.00 0.00 51.55 -1.55 52 0 0 0
12DEC25 560.00 C 0.00 0.00 0.00 41.56 -1.56 48 0 0 0
12DEC25 570.00 C 0.00 0.00 0.00 31.57 -1.62 40 0 5 0
12DEC25 580.00 C 0.00 0.00 0.00 21.65 -1.75 35 0 0 0
12DEC25 590.00 C 20.00 20.00 13.59 12.00 -2.10 29 50 76 +11
12DEC25 600.00 C 11.50 12.00 3.31 3.67 -2.37 22 2,352 1,085 -38
12DEC25 610.00 C 3.26 4.80 0.55 0.91 -1.40 29 6,416 3,237 +744
12DEC25 620.00 C 1.25 1.25 0.13 0.24 -0.57 35 831 4,484 +83
12DEC25 630.00 C 0.28 0.30 0.01 0.08 -0.20 41 288 1,571 -70
12DEC25 640.00 C 0.02 0.02 0.02 0.04 -0.07 48 164 816 -64
12DEC25 650.00 C 0.07 0.07 0.07 0.02 -0.03 55 70 548 -70
12DEC25 660.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 311 0
12DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 69 0 281 0
12DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
12DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
12DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
12DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
12DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
12DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
12DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
19DEC25 480.00 C 0.00 0.00 0.00 123.18 -0.20 90 0 0 0
19DEC25 490.00 C 0.00 0.00 0.00 112.06 -1.32 62 0 0 0
19DEC25 500.00 C 0.00 0.00 0.00 101.97 -1.42 52 0 0 0
19DEC25 510.00 C 0.00 0.00 0.00 91.87 -1.54 38 0 0 0
19DEC25 520.00 C 0.00 0.00 0.00 81.98 -1.45 42 0 0 0
19DEC25 530.00 C 0.00 0.00 0.00 72.03 -1.43 39 0 0 0
19DEC25 540.00 C 0.00 0.00 0.00 62.08 -1.43 35 0 0 0
19DEC25 550.00 C 0.00 0.00 0.00 52.06 -1.57 29 0 0 0
19DEC25 560.00 C 0.00 0.00 0.00 42.26 -1.59 27 0 0 0
19DEC25 570.00 C 0.00 0.00 0.00 32.66 -1.64 25 0 0 0
19DEC25 580.00 C 0.00 0.00 0.00 23.79 -1.77 25 0 34 0
19DEC25 590.00 C 14.56 14.56 14.56 14.61 -1.76 20 1 6 +1
19DEC25 600.00 C 14.00 14.50 7.37 7.82 -1.74 19 498 364 +6
19DEC25 610.00 C 9.00 9.00 3.85 4.07 -1.38 20 1,808 1,360 +677
19DEC25 620.00 C 4.63 4.63 1.79 1.99 -0.95 22 933 951 +533
19DEC25 630.00 C 2.07 2.13 0.90 0.94 -0.59 23 288 525 +240
19DEC25 640.00 C 1.00 1.02 0.65 0.46 -0.34 24 110 352 +105
19DEC25 650.00 C 0.75 0.75 0.40 0.21 -0.19 26 13 205 +5
19DEC25 660.00 C 0.00 0.00 0.00 0.10 -0.11 27 0 165 0
19DEC25 670.00 C 0.00 0.00 0.00 0.05 -0.06 28 0 12 0
19DEC25 680.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 5 0
19DEC25 690.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
19DEC25 700.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
19DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
19DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
19DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC25 275.00 C 335.91 335.91 335.88 327.63 -0.85 155 200 1,177 -100
30DEC25 280.00 C 0.00 0.00 0.00 322.61 -0.88 151 0 150 0
30DEC25 285.00 C 0.00 0.00 0.00 317.63 -0.86 148 0 30 0
30DEC25 290.00 C 0.00 0.00 0.00 312.62 -0.88 144 0 479 0
30DEC25 295.00 C 0.00 0.00 0.00 307.67 -0.84 142 0 307 0
30DEC25 300.00 C 0.00 0.00 0.00 302.68 -0.84 139 0 943 0
30DEC25 310.00 C 0.00 0.00 0.00 292.74 -0.80 135 0 532 0
30DEC25 320.00 C 0.00 0.00 0.00 282.73 -0.83 128 0 410 0
30DEC25 330.00 C 0.00 0.00 0.00 272.77 -0.80 123 0 50 0
30DEC25 340.00 C 0.00 0.00 0.00 263.70 +0.11 134 0 1,971 0
30DEC25 350.00 C 0.00 0.00 0.00 252.77 -0.84 111 0 973 0
30DEC25 360.00 C 0.00 0.00 0.00 242.80 -0.82 106 0 1,322 0
30DEC25 370.00 C 0.00 0.00 0.00 232.29 -1.35 85 0 2,044 0
30DEC25 380.00 C 0.00 0.00 0.00 222.13 -0.93 57 0 3,751 0
30DEC25 390.00 C 0.00 0.00 0.00 212.14 -0.93 0 0 1,959 0
30DEC25 400.00 C 0.00 0.00 0.00 202.54 -1.15 79 15 4,782 -15
30DEC25 410.00 C 0.00 0.00 0.00 192.93 -0.78 83 0 370 0
30DEC25 420.00 C 184.45 184.45 184.45 182.91 -0.82 78 50 1,501 -50
30DEC25 430.00 C 172.20 172.20 170.73 172.99 -0.76 74 105 1,789 -64
30DEC25 440.00 C 0.00 0.00 0.00 163.02 -0.74 70 0 608 0
30DEC25 450.00 C 0.00 0.00 0.00 153.04 -0.74 66 0 1,150 0
30DEC25 460.00 C 0.00 0.00 0.00 143.60 -0.20 67 0 3,428 -5
30DEC25 470.00 C 0.00 0.00 0.00 133.12 -0.70 58 0 1,503 0
30DEC25 480.00 C 0.00 0.00 0.00 123.18 -0.65 54 0 2,408 0
30DEC25 490.00 C 0.00 0.00 0.00 114.10 +0.72 57 0 7,321 0
30DEC25 500.00 C 102.71 103.27 102.71 102.34 -1.53 27 120 10,178 -60
30DEC25 510.00 C 0.00 0.00 0.00 92.37 -1.18 26 0 14,697 0
30DEC25 520.00 C 0.00 0.00 0.00 82.41 -1.21 25 0 8,854 0
30DEC25 530.00 C 0.00 0.00 0.00 72.49 -1.53 24 0 8,943 0
30DEC25 540.00 C 65.20 65.20 63.18 64.50 +0.35 36 338 8,519 -158
30DEC25 550.00 C 0.00 0.00 0.00 52.86 -1.55 22 825 11,196 -824
30DEC25 560.00 C 43.10 43.10 43.10 43.10 -1.80 20 10 7,584 -10
30DEC25 570.00 C 0.00 0.00 0.00 34.08 -1.69 20 0 28,526 0
30DEC25 580.00 C 31.00 31.00 28.12 24.66 -1.77 17 10 19,677 -2
30DEC25 590.00 C 24.54 24.54 17.00 17.10 -2.16 17 334 2,410 -250
30DEC25 600.00 C 17.20 17.91 10.47 10.80 -1.94 17 3,312 44,847 -1,022
30DEC25 610.00 C 11.50 11.99 6.20 6.62 -1.74 18 3,728 12,477 +188
30DEC25 620.00 C 7.00 7.50 3.60 3.87 -1.39 18 1,980 30,641 +228
30DEC25 630.00 C 2.80 4.90 2.20 2.30 -0.88 19 8,423 19,634 -302
30DEC25 640.00 C 2.90 2.90 1.38 1.24 -0.62 20 80 19,693 +10
30DEC25 650.00 C 1.80 1.80 0.88 0.65 -0.47 20 767 31,005 +188
30DEC25 660.00 C 1.15 1.15 0.61 0.33 -0.30 20 539 38,560 -222
30DEC25 670.00 C 0.60 0.60 0.50 0.17 -0.17 21 160 16,598 +41
30DEC25 680.00 C 0.48 0.48 0.38 0.09 -0.10 22 212 29,170 0
30DEC25 690.00 C 0.30 0.30 0.30 0.05 -0.05 22 1 23,457 0
30DEC25 700.00 C 0.32 0.32 0.20 0.03 -0.03 23 312 29,940 +147
30DEC25 710.00 C 0.20 0.20 0.20 0.02 -0.01 24 5 4,988 0
30DEC25 720.00 C 0.16 0.16 0.16 0.01 -0.01 25 1 2,793 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2,557 0
30DEC25 740.00 C 0.14 0.14 0.14 0.01 0.00 28 1 6,453 -1
30DEC25 750.00 C 0.10 0.11 0.10 0.01 0.00 30 12 6,077 -12
30DEC25 760.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,795 0
30DEC25 770.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,843 0
30DEC25 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 446 0
30DEC25 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6,305 0
30DEC25 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,349 0
30DEC25 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 653 0
30DEC25 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,632 0
29JAN26 450.00 C 0.00 0.00 0.00 154.23 +0.42 41 0 69 0
29JAN26 460.00 C 0.00 0.00 0.00 145.27 +1.47 45 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 135.35 +1.53 42 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 125.54 +1.43 40 0 1 0
29JAN26 490.00 C 0.00 0.00 0.00 114.10 -1.10 28 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 103.94 -1.38 24 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 94.18 -1.33 24 0 4 0
29JAN26 520.00 C 0.00 0.00 0.00 84.53 -1.28 23 0 1 0
29JAN26 530.00 C 0.00 0.00 0.00 75.04 -1.23 23 0 9 0
29JAN26 540.00 C 0.00 0.00 0.00 65.77 -1.20 22 0 78 0
29JAN26 550.00 C 0.00 0.00 0.00 56.80 -1.20 22 0 1 0
29JAN26 560.00 C 49.15 49.15 49.15 46.82 -2.71 19 2 382 0
29JAN26 570.00 C 0.00 0.00 0.00 39.96 -1.60 21 0 981 0
29JAN26 580.00 C 35.20 35.20 35.20 32.57 -0.63 21 1 113 0
29JAN26 590.00 C 0.00 0.00 0.00 25.41 -1.46 20 0 55 0
29JAN26 600.00 C 26.00 26.00 19.50 19.40 -1.91 19 62 3,570 -5
29JAN26 610.00 C 19.02 19.02 14.84 15.10 -1.30 20 110 4,201 -33
29JAN26 620.00 C 16.00 16.42 11.38 11.50 -1.11 20 493 8,271 +39
29JAN26 630.00 C 10.00 12.68 8.71 8.72 -1.11 21 7,299 9,579 +6,952
29JAN26 640.00 C 7.50 9.80 6.40 6.56 -0.84 21 293 7,112 +16
29JAN26 650.00 C 6.00 7.50 4.80 5.00 -0.60 22 182 9,220 +23
29JAN26 660.00 C 4.95 5.56 4.07 3.76 -0.55 22 193 7,279 +36
29JAN26 670.00 C 3.23 3.45 3.10 2.82 -0.39 23 142 4,658 +97
29JAN26 680.00 C 2.90 2.90 2.36 2.07 -0.43 23 119 3,982 0
29JAN26 690.00 C 2.34 2.34 2.34 1.52 -0.35 23 45 1,237 0
29JAN26 700.00 C 2.02 2.02 1.50 1.12 -0.27 24 502 17,174 +34
29JAN26 710.00 C 1.26 1.26 1.25 0.82 -0.22 24 338 885 +300
29JAN26 720.00 C 1.30 1.30 1.05 0.60 -0.17 24 68 4,501 +1
29JAN26 730.00 C 1.00 1.00 0.86 0.44 -0.14 25 66 3,071 -47
29JAN26 740.00 C 0.78 0.78 0.78 0.32 -0.12 25 47 3,555 -47
29JAN26 750.00 C 0.82 0.82 0.56 0.24 -0.09 25 149 3,835 -47
29JAN26 760.00 C 0.60 0.62 0.60 0.18 -0.07 26 47 771 -47
29JAN26 770.00 C 0.52 0.53 0.52 0.13 -0.06 26 47 2,852 -47
29JAN26 780.00 C 0.48 0.48 0.47 0.10 -0.04 26 47 1,490 -47
29JAN26 790.00 C 0.43 0.43 0.42 0.08 -0.03 27 47 422 -42
29JAN26 800.00 C 0.38 0.38 0.37 0.06 -0.03 27 19 1,337 0
29JAN26 810.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 443 0
29JAN26 820.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 184 0
29JAN26 830.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 223 0
29JAN26 840.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 164 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 112 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 32 0 668 0
29JAN26 910.00 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JAN26 920.00 C 0.07 0.07 0.07 0.01 0.00 34 59 1,481 0
26FEB26 450.00 C 0.00 0.00 0.00 156.65 +1.29 40 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 146.92 +1.36 38 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 137.16 +1.36 36 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 127.43 +1.36 34 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 117.73 +1.42 32 0 1 0
26FEB26 500.00 C 0.00 0.00 0.00 105.27 -1.68 20 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 95.66 -1.73 20 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 86.24 -1.78 20 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 77.08 -1.81 20 0 40 0
26FEB26 540.00 C 0.00 0.00 0.00 68.24 -1.83 20 0 31 0
26FEB26 550.00 C 0.00 0.00 0.00 59.81 -1.89 21 0 184 0
26FEB26 560.00 C 0.00 0.00 0.00 51.87 -1.68 21 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 44.49 -1.73 21 0 126 0
26FEB26 580.00 C 39.90 39.90 39.90 37.72 -0.66 21 5 267 0
26FEB26 590.00 C 31.22 31.22 31.22 31.14 -1.87 20 1 152 +1
26FEB26 600.00 C 31.95 31.95 26.29 25.70 -1.60 20 230 788 +26
26FEB26 610.00 C 25.40 26.29 20.90 20.99 -1.55 20 14 869 -3
26FEB26 620.00 C 21.50 21.50 16.80 17.40 -0.99 21 103 1,554 -59
26FEB26 630.00 C 17.00 17.00 14.00 13.85 -0.65 21 77 974 +12
26FEB26 640.00 C 14.54 14.54 11.00 11.31 -0.88 21 125 1,448 +3
26FEB26 650.00 C 10.58 10.58 9.19 8.94 -0.69 21 69 570 +1
26FEB26 660.00 C 8.18 8.20 7.80 7.03 -0.50 22 52 3,574 +29
26FEB26 670.00 C 8.02 8.02 6.51 5.44 -0.40 22 69 1,319 +58
26FEB26 680.00 C 4.70 5.00 4.70 4.18 -0.30 22 5 1,272 +1
26FEB26 690.00 C 3.85 4.11 3.85 3.18 -0.23 22 47 2,585 +45
26FEB26 700.00 C 0.00 0.00 0.00 2.41 -0.17 22 0 3,587 0
26FEB26 710.00 C 3.37 3.47 2.80 1.81 -0.12 22 94 15,971 0
26FEB26 720.00 C 0.00 0.00 0.00 1.35 -0.09 22 0 1,140 0
26FEB26 730.00 C 0.00 0.00 0.00 0.98 -0.05 22 0 721 0
26FEB26 740.00 C 0.00 0.00 0.00 0.72 -0.06 22 0 1,056 0
26FEB26 750.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 2,807 0
26FEB26 760.00 C 0.00 0.00 0.00 0.39 -0.03 22 0 513 0
26FEB26 770.00 C 0.00 0.00 0.00 0.29 0.00 23 0 1,114 0
26FEB26 780.00 C 0.00 0.00 0.00 0.21 0.00 23 0 420 0
26FEB26 790.00 C 0.00 0.00 0.00 0.15 0.00 23 0 440 0
26FEB26 800.00 C 0.00 0.00 0.00 0.11 0.00 23 0 2,031 0
26FEB26 810.00 C 0.00 0.00 0.00 0.08 0.00 23 0 1,404 0
26FEB26 820.00 C 0.00 0.00 0.00 0.06 0.00 23 0 430 0
26FEB26 830.00 C 0.00 0.00 0.00 0.04 0.00 23 0 1,174 0
26FEB26 840.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
26FEB26 850.00 C 0.00 0.00 0.00 0.02 0.00 23 0 4 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 25 0 22 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 27 0 756 0
30MAR26 320.00 C 0.00 0.00 0.00 286.32 +1.21 62 0 1,242 0
30MAR26 330.00 C 0.00 0.00 0.00 276.46 +1.23 60 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 266.57 +1.24 57 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 256.78 +1.32 56 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 246.80 +1.26 53 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 236.98 +1.27 51 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 227.21 +1.35 49 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 217.34 +1.36 47 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 207.46 -0.14 44 0 167 0
30MAR26 410.00 C 0.00 0.00 0.00 197.71 -0.07 43 0 67 0
30MAR26 420.00 C 0.00 0.00 0.00 187.95 +1.39 41 0 856 0
30MAR26 430.00 C 0.00 0.00 0.00 178.15 +1.38 39 0 509 0
30MAR26 440.00 C 0.00 0.00 0.00 168.52 +1.44 38 0 480 0
30MAR26 450.00 C 0.00 0.00 0.00 157.87 +0.52 33 0 156 0
30MAR26 460.00 C 0.00 0.00 0.00 149.11 +1.45 35 0 163 0
30MAR26 470.00 C 0.00 0.00 0.00 139.19 +1.17 32 0 276 0
30MAR26 480.00 C 0.00 0.00 0.00 127.43 -0.97 25 0 1,356 0
30MAR26 490.00 C 0.00 0.00 0.00 119.61 +0.50 29 0 911 0
30MAR26 500.00 C 110.06 110.06 110.06 108.25 -1.81 23 7 4,348 -7
30MAR26 510.00 C 0.00 0.00 0.00 102.13 +1.14 28 825 6,391 0
30MAR26 520.00 C 0.00 0.00 0.00 90.31 -1.83 23 0 3,494 0
30MAR26 530.00 C 85.14 85.14 85.14 81.75 -1.82 23 1 2,164 -1
30MAR26 540.00 C 0.00 0.00 0.00 75.01 -2.55 25 0 2,940 0
30MAR26 550.00 C 0.00 0.00 0.00 65.68 -1.70 23 0 3,066 0
30MAR26 560.00 C 0.00 0.00 0.00 58.25 -1.60 23 0 6,666 0
30MAR26 570.00 C 0.00 0.00 0.00 51.27 -1.48 22 0 845 0
30MAR26 580.00 C 0.00 0.00 0.00 44.42 -0.75 22 0 10,175 0
30MAR26 590.00 C 39.08 39.08 39.08 38.67 -0.09 22 2 930 0
30MAR26 600.00 C 39.80 39.80 34.36 33.29 -1.09 22 68 3,276 -7
30MAR26 610.00 C 34.00 34.00 28.36 28.10 -0.57 22 8 2,940 +5
30MAR26 620.00 C 26.00 26.00 24.45 24.32 -0.93 22 31 2,799 +5
30MAR26 630.00 C 21.17 21.17 21.17 20.81 -0.79 23 42 3,501 -40
30MAR26 640.00 C 20.00 20.00 17.78 17.78 -0.39 23 76 5,036 +34
30MAR26 650.00 C 15.00 15.70 15.00 15.18 -1.14 23 298 8,756 -229
30MAR26 660.00 C 14.60 14.60 12.99 12.79 -0.85 23 129 6,074 +1
30MAR26 670.00 C 11.85 12.05 11.85 10.48 -1.47 23 21 10,708 +20
30MAR26 680.00 C 10.90 10.90 10.90 8.86 -1.11 23 1 7,543 +1
30MAR26 690.00 C 8.75 8.75 8.68 7.84 -0.72 24 49 2,837 +49
30MAR26 700.00 C 7.50 7.60 6.87 6.58 -0.77 24 430 8,581 +73
30MAR26 710.00 C 6.70 6.70 6.19 5.52 -0.80 24 98 1,293 -45
30MAR26 720.00 C 6.20 6.20 6.20 4.63 -0.87 25 30 10,980 +28
30MAR26 730.00 C 4.89 4.89 4.60 3.88 -1.00 25 46 3,601 -44
30MAR26 740.00 C 0.00 0.00 0.00 3.16 -0.92 25 0 1,781 0
30MAR26 750.00 C 5.06 5.06 5.06 2.73 -0.81 25 5 2,787 0
30MAR26 760.00 C 0.00 0.00 0.00 2.29 -0.88 25 0 1,276 0
30MAR26 770.00 C 2.85 2.85 2.85 1.86 -0.99 25 1 891 0
30MAR26 780.00 C 0.00 0.00 0.00 1.57 -0.85 26 0 543 0
30MAR26 790.00 C 0.00 0.00 0.00 1.32 -0.80 26 0 6,532 0
30MAR26 800.00 C 2.05 2.17 2.05 1.14 -0.72 26 40 1,291 +10
30MAR26 810.00 C 0.00 0.00 0.00 0.94 -0.75 26 0 2,199 0
30MAR26 820.00 C 1.75 1.81 1.74 0.81 -0.68 27 30 6,063 0
30MAR26 830.00 C 0.00 0.00 0.00 0.67 -0.61 27 0 1,634 0
30MAR26 840.00 C 0.00 0.00 0.00 0.57 -0.57 27 0 1,189 0
30MAR26 850.00 C 0.00 0.00 0.00 0.48 -0.53 27 0 241 0
30MAR26 860.00 C 0.00 0.00 0.00 0.41 -0.50 27 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.35 -0.46 28 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.30 -0.43 28 0 136 0
30MAR26 890.00 C 0.00 0.00 0.00 0.25 -0.41 28 0 424 0
30MAR26 900.00 C 0.00 0.00 0.00 0.22 -0.39 28 0 62 0
30MAR26 910.00 C 0.00 0.00 0.00 0.19 -0.35 28 0 27 0
30MAR26 920.00 C 0.00 0.00 0.00 0.16 -0.33 29 0 964 0
29JUN26 380.00 C 0.00 0.00 0.00 229.54 +1.13 41 0 213 0
29JUN26 390.00 C 0.00 0.00 0.00 219.93 +1.22 39 0 218 0
29JUN26 400.00 C 0.00 0.00 0.00 210.28 +1.28 38 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 200.67 +1.29 37 0 7 0
29JUN26 420.00 C 0.00 0.00 0.00 191.09 +1.30 35 0 2 0
29JUN26 430.00 C 0.00 0.00 0.00 181.55 +1.31 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 172.06 +1.31 33 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 162.65 +1.20 32 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 153.26 +1.16 31 0 125 0
29JUN26 470.00 C 0.00 0.00 0.00 144.16 +1.18 30 0 40 0
29JUN26 480.00 C 0.00 0.00 0.00 135.15 +1.15 29 0 113 0
29JUN26 490.00 C 0.00 0.00 0.00 126.33 +1.13 29 0 65 0
29JUN26 500.00 C 0.00 0.00 0.00 114.18 -0.48 24 0 592 0
29JUN26 510.00 C 0.00 0.00 0.00 106.74 -2.29 25 0 125 0
29JUN26 520.00 C 0.00 0.00 0.00 98.83 -2.33 25 0 3,968 0
29JUN26 530.00 C 0.00 0.00 0.00 91.08 -2.28 25 0 687 0
29JUN26 540.00 C 0.00 0.00 0.00 83.77 -2.26 25 0 155 0
29JUN26 550.00 C 0.00 0.00 0.00 76.65 +0.18 24 0 200 0
29JUN26 560.00 C 0.00 0.00 0.00 70.00 -4.24 24 0 287 0
29JUN26 570.00 C 0.00 0.00 0.00 63.59 -2.00 24 0 537 0
29JUN26 580.00 C 0.00 0.00 0.00 56.93 -2.50 24 0 481 0
29JUN26 590.00 C 0.00 0.00 0.00 52.04 -1.63 24 0 3,515 0
29JUN26 600.00 C 50.00 51.50 47.20 46.89 -1.61 24 10 5,030 +4
29JUN26 610.00 C 0.00 0.00 0.00 42.31 -1.36 24 0 842 0
29JUN26 620.00 C 39.50 39.60 39.50 38.05 -0.78 24 3 5,050 0
29JUN26 630.00 C 35.80 35.80 35.80 34.31 -0.80 24 1 903 0
29JUN26 640.00 C 31.60 31.60 31.60 30.54 -1.46 24 3 3,451 +3
29JUN26 650.00 C 31.56 31.56 28.00 27.65 -1.14 24 20 1,543 +17
29JUN26 660.00 C 25.80 25.80 24.50 24.92 -0.50 25 302 9,323 +302
29JUN26 670.00 C 0.00 0.00 0.00 22.26 -0.58 25 0 1,568 0
29JUN26 680.00 C 0.00 0.00 0.00 20.04 -0.40 25 0 6,852 0
29JUN26 690.00 C 0.00 0.00 0.00 17.84 -0.23 25 0 288 0
29JUN26 700.00 C 16.83 16.83 16.17 15.97 -0.08 25 24 3,609 -23
29JUN26 710.00 C 0.00 0.00 0.00 14.27 +0.01 25 0 394 0
29JUN26 720.00 C 14.87 14.87 13.45 12.57 +0.10 25 301 556 +259
29JUN26 730.00 C 12.80 12.80 12.80 11.30 +0.19 25 3 1,183 +3
29JUN26 740.00 C 0.00 0.00 0.00 10.07 +0.26 26 0 201 0
29JUN26 750.00 C 0.00 0.00 0.00 8.59 +0.06 25 0 249 0
29JUN26 760.00 C 8.86 9.05 8.86 7.95 +0.57 26 166 956 +166
29JUN26 770.00 C 0.00 0.00 0.00 6.89 +0.40 26 0 856 0
29JUN26 780.00 C 0.00 0.00 0.00 6.06 +0.45 26 0 508 0
29JUN26 790.00 C 0.00 0.00 0.00 5.57 +0.42 26 0 109 0
29JUN26 800.00 C 0.00 0.00 0.00 4.85 +0.33 26 0 29,028 0
29JUN26 810.00 C 0.00 0.00 0.00 4.29 +0.50 26 0 75 0
29JUN26 820.00 C 0.00 0.00 0.00 3.77 +0.41 26 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 3.41 +0.45 26 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 3.05 +0.49 27 0 30 0
29JUN26 850.00 C 0.00 0.00 0.00 2.69 +0.46 27 0 80 0
29JUN26 860.00 C 0.00 0.00 0.00 2.37 +0.39 27 0 2 0
29JUN26 870.00 C 0.00 0.00 0.00 2.15 +0.43 27 0 2 0
29JUN26 880.00 C 0.00 0.00 0.00 1.93 +0.46 27 0 1 0
29JUN26 890.00 C 0.00 0.00 0.00 1.71 +0.40 27 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 1.50 +0.35 27 0 21 0
29JUN26 910.00 C 0.00 0.00 0.00 1.37 +0.37 27 0 4 0
29JUN26 920.00 C 2.75 2.75 2.75 1.23 +0.38 27 1 159 0
29SEP26 400.00 C 0.00 0.00 0.00 212.71 -4.40 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 205.23 +2.37 36 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 194.15 +0.49 33 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 185.02 +0.50 32 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 175.99 +0.51 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 167.11 +0.60 30 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 158.39 +0.62 30 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 146.37 -3.36 26 0 52 0
29SEP26 480.00 C 0.00 0.00 0.00 141.49 +0.71 29 0 65 0
29SEP26 490.00 C 0.00 0.00 0.00 133.32 +0.72 28 0 6 0
29SEP26 500.00 C 0.00 0.00 0.00 125.31 +0.88 28 0 37 0
29SEP26 510.00 C 0.00 0.00 0.00 117.57 +0.69 27 0 32 0
29SEP26 520.00 C 0.00 0.00 0.00 111.85 -0.57 28 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 101.81 -2.05 26 0 14 0
29SEP26 540.00 C 0.00 0.00 0.00 95.02 -1.85 26 0 9 0
29SEP26 550.00 C 0.00 0.00 0.00 88.78 -1.58 26 0 11 0
29SEP26 560.00 C 0.00 0.00 0.00 82.70 -1.35 26 0 1 0
29SEP26 570.00 C 0.00 0.00 0.00 76.70 -1.03 26 0 8 0
29SEP26 580.00 C 0.00 0.00 0.00 71.37 -0.75 26 0 88 0
29SEP26 590.00 C 0.00 0.00 0.00 64.55 -1.58 25 0 66 0
29SEP26 600.00 C 60.35 60.45 58.87 59.64 -3.27 25 192 4,600 +192
29SEP26 610.00 C 0.00 0.00 0.00 55.13 -1.48 25 0 638 0
29SEP26 620.00 C 55.00 55.00 52.30 50.96 -1.14 25 4 382 +1
29SEP26 630.00 C 48.80 48.80 48.80 46.95 -1.14 25 1 282 0
29SEP26 640.00 C 0.00 0.00 0.00 43.26 -1.00 25 0 546 0
29SEP26 650.00 C 44.00 44.00 44.00 39.82 -0.54 25 200 4,176 -34
29SEP26 660.00 C 38.75 38.75 36.85 35.94 -1.68 25 42 1,255 +40
29SEP26 670.00 C 33.65 33.65 33.48 32.26 -2.29 25 4 1,661 -4
29SEP26 680.00 C 32.00 32.00 32.00 28.57 -1.57 24 2 633 +2
29SEP26 690.00 C 32.27 32.27 32.27 25.58 -3.13 24 1 45 -1
29SEP26 700.00 C 27.60 27.60 26.80 22.58 -3.73 24 16 330 0
29SEP26 710.00 C 0.00 0.00 0.00 19.78 -4.13 24 0 132 0
29SEP26 720.00 C 0.00 0.00 0.00 17.42 -4.21 23 0 603 0
29SEP26 730.00 C 23.50 23.50 22.70 15.05 -4.76 23 4 161 -4
29SEP26 740.00 C 0.00 0.00 0.00 13.07 -4.92 23 0 516 0
29SEP26 750.00 C 0.00 0.00 0.00 11.25 -4.92 22 0 709 0
29SEP26 760.00 C 0.00 0.00 0.00 9.51 -5.23 22 0 329 0
29SEP26 770.00 C 0.00 0.00 0.00 8.16 -5.24 22 0 28 0
29SEP26 780.00 C 0.00 0.00 0.00 6.80 -5.27 21 0 1,144 0
29SEP26 790.00 C 0.00 0.00 0.00 5.71 -5.12 21 0 31 0
29SEP26 800.00 C 12.00 12.66 12.00 4.85 -5.03 21 6 88 +6
29SEP26 810.00 C 0.00 0.00 0.00 4.29 -4.64 21 0 12 0
29SEP26 820.00 C 0.00 0.00 0.00 3.77 -3.98 21 0 102 0
29SEP26 830.00 C 0.00 0.00 0.00 3.41 -3.56 21 0 9 0
29SEP26 840.00 C 0.00 0.00 0.00 3.05 -3.28 21 0 208 0
29SEP26 850.00 C 0.00 0.00 0.00 2.69 -3.01 22 0 429 0
29SEP26 860.00 C 0.00 0.00 0.00 2.37 -2.70 22 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 2.15 -2.40 22 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.93 -2.20 22 0 45 0
29SEP26 890.00 C 0.00 0.00 0.00 1.71 -2.01 22 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.50 -1.90 22 0 65 0
29SEP26 910.00 C 0.00 0.00 0.00 1.37 -1.57 22 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.23 -1.44 22 0 211 0
29SEP26 930.00 C 0.00 0.00 0.00 0.14 -2.26 17 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.10 -2.03 17 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.06 -1.81 17 0 40 0
29SEP26 960.00 C 0.00 0.00 0.00 0.04 -1.66 16 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.03 -1.51 16 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.02 -1.35 16 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -1.20 16 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -1.06 16 0 20 0
30DEC26 400.00 C 0.00 0.00 0.00 217.78 +0.18 33 15 17 +15
30DEC26 410.00 C 0.00 0.00 0.00 208.75 +5.09 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 199.85 -0.66 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 191.06 +0.13 31 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 182.41 -0.11 30 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 173.97 +0.40 30 0 15 0
30DEC26 460.00 C 0.00 0.00 0.00 165.56 +0.31 29 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 157.38 +0.39 29 0 4 0
30DEC26 480.00 C 0.00 0.00 0.00 149.39 +0.80 28 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 141.59 +0.46 28 0 126 0
30DEC26 500.00 C 0.00 0.00 0.00 133.97 +0.53 28 0 260 0
30DEC26 510.00 C 0.00 0.00 0.00 126.64 +0.54 27 0 34 0
30DEC26 520.00 C 0.00 0.00 0.00 119.50 +0.56 27 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 110.11 +0.63 26 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 106.77 +0.62 27 0 9 0
30DEC26 550.00 C 100.50 100.50 100.50 97.62 -1.77 26 1 106 +1
30DEC26 560.00 C 0.00 0.00 0.00 91.57 -1.44 25 0 7 0
30DEC26 570.00 C 0.00 0.00 0.00 85.86 -1.40 25 0 4 0
30DEC26 580.00 C 0.00 0.00 0.00 80.56 -1.35 25 0 3 0
30DEC26 590.00 C 0.00 0.00 0.00 75.71 -1.54 26 0 11 0
30DEC26 600.00 C 73.00 73.00 73.00 70.88 -1.49 26 2 2,558 0
30DEC26 610.00 C 0.00 0.00 0.00 66.24 -1.38 25 0 48 0
30DEC26 620.00 C 63.00 63.00 63.00 61.71 -1.54 25 1 361 +1
30DEC26 630.00 C 0.00 0.00 0.00 57.78 -1.51 26 0 80 0
30DEC26 640.00 C 0.00 0.00 0.00 53.86 -1.52 25 0 210 0
30DEC26 650.00 C 54.97 54.97 51.79 50.35 -1.13 26 53 225 +51
30DEC26 660.00 C 47.87 47.87 47.87 47.27 -0.86 26 3 164 +3
30DEC26 670.00 C 0.00 0.00 0.00 44.15 -0.39 26 0 2 0
30DEC26 680.00 C 42.60 42.60 41.04 41.04 -0.24 26 12 6 -6
30DEC26 690.00 C 39.23 39.23 39.13 38.68 +0.66 26 100 107 +100
30DEC26 700.00 C 44.41 44.41 37.20 35.76 +0.96 26 22 311 +11
30DEC26 710.00 C 0.00 0.00 0.00 33.48 +1.27 26 0 11 0
30DEC26 720.00 C 0.00 0.00 0.00 31.22 +1.61 26 0 14 0
30DEC26 730.00 C 0.00 0.00 0.00 28.96 +1.95 26 0 23 0
30DEC26 740.00 C 0.00 0.00 0.00 26.70 +1.99 26 0 59 0
30DEC26 750.00 C 0.00 0.00 0.00 25.00 +2.30 26 0 12 0
30DEC26 760.00 C 0.00 0.00 0.00 23.30 +2.61 26 0 6 0
30DEC26 770.00 C 0.00 0.00 0.00 21.61 +2.93 26 0 0 0
30DEC26 780.00 C 22.50 22.50 22.50 19.92 +2.82 26 5 5 +5
30DEC26 790.00 C 0.00 0.00 0.00 18.55 +2.96 26 0 0 0
30DEC26 800.00 C 19.00 20.00 19.00 17.32 +3.24 26 10 32 +10
30DEC26 810.00 C 0.00 0.00 0.00 16.09 +3.47 26 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 14.87 +3.34 26 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 13.67 +3.24 27 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 12.81 +3.48 27 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 11.95 +3.62 27 0 2 0
30DEC26 860.00 C 0.00 0.00 0.00 11.09 +3.75 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 9.94 +3.35 26 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 9.13 +3.12 27 0 2 0
30DEC26 890.00 C 0.00 0.00 0.00 8.56 +3.37 27 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 8.00 +3.32 27 0 11 0
30DEC26 910.00 C 0.00 0.00 0.00 7.44 +3.27 27 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 6.88 +3.23 27 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 6.32 +3.08 27 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 5.88 +2.98 27 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 5.52 +2.96 27 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 5.15 +2.93 27 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 4.79 +2.83 27 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 4.43 +2.69 27 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 4.06 +2.53 27 0 20 0
30DEC26 1,000.00 C 7.00 7.00 7.00 3.79 +2.48 27 5 40 +5
TOTAL CALL 50,403 938,261 +8,096
12DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
12DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
12DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
12DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
12DEC25 520.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
12DEC25 530.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
12DEC25 540.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
12DEC25 550.00 P 0.01 0.01 0.01 0.01 0.00 59 90 90 +90
12DEC25 560.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 129 0
12DEC25 570.00 P 0.00 0.00 0.00 0.03 -0.05 42 0 303 0
12DEC25 580.00 P 0.18 0.18 0.18 0.10 -0.20 35 70 665 -70
12DEC25 590.00 P 0.60 0.80 0.23 0.46 -0.50 29 1,589 1,865 +68
12DEC25 600.00 P 1.15 3.50 0.85 2.30 -0.93 24 2,767 1,483 +210
12DEC25 610.00 P 6.66 10.50 3.50 9.68 +0.59 32 722 5,895 +52
12DEC25 620.00 P 15.94 19.50 15.70 19.27 +1.56 47 127 341 -37
12DEC25 630.00 P 26.66 28.30 26.66 28.55 +0.51 41 4 143 0
12DEC25 640.00 P 0.00 0.00 0.00 39.67 +1.50 88 0 0 0
12DEC25 650.00 P 49.70 49.70 49.70 49.87 +1.45 108 1 1 0
12DEC25 660.00 P 0.00 0.00 0.00 59.30 +0.99 111 0 0 0
12DEC25 670.00 P 0.00 0.00 0.00 70.56 +1.90 153 0 0 0
12DEC25 680.00 P 0.00 0.00 0.00 79.30 +0.63 137 0 0 0
12DEC25 690.00 P 0.00 0.00 0.00 89.30 -0.31 150 0 0 0
12DEC25 700.00 P 0.00 0.00 0.00 98.52 -0.57 108 0 0 0
12DEC25 710.00 P 0.00 0.00 0.00 109.29 +1.10 175 0 0 0
12DEC25 720.00 P 0.00 0.00 0.00 118.50 -0.73 0 0 0 0
12DEC25 730.00 P 0.00 0.00 0.00 128.50 -0.56 0 0 0 0
12DEC25 740.00 P 0.00 0.00 0.00 138.50 -0.73 0 0 0 0
19DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
19DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
19DEC25 500.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
19DEC25 510.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
19DEC25 520.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
19DEC25 530.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 50 0
19DEC25 540.00 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
19DEC25 550.00 P 0.29 0.29 0.29 0.17 -0.02 29 104 114 0
19DEC25 560.00 P 0.35 0.35 0.34 0.37 -0.04 27 84 194 +81
19DEC25 570.00 P 0.59 0.59 0.59 0.73 -0.15 25 20 394 +20
19DEC25 580.00 P 1.17 1.50 1.10 1.51 -0.28 23 215 646 +65
19DEC25 590.00 P 1.75 3.50 1.75 3.06 -0.45 21 309 766 +104
19DEC25 600.00 P 4.47 7.50 3.50 6.37 -0.24 20 1,666 1,004 +86
19DEC25 610.00 P 9.30 13.00 7.77 12.70 +0.13 22 416 316 +185
19DEC25 620.00 P 14.50 19.00 14.50 20.82 +0.98 24 61 62 +29
19DEC25 630.00 P 28.90 28.90 28.90 29.17 +0.60 23 1 67 +1
19DEC25 640.00 P 0.00 0.00 0.00 39.67 +1.50 32 0 0 0
19DEC25 650.00 P 46.66 47.15 46.66 49.87 +1.45 39 60 62 +60
19DEC25 660.00 P 0.00 0.00 0.00 59.30 +0.99 41 0 0 0
19DEC25 670.00 P 0.00 0.00 0.00 70.56 +1.90 55 0 0 0
19DEC25 680.00 P 0.00 0.00 0.00 79.30 +0.63 51 0 0 0
19DEC25 690.00 P 0.00 0.00 0.00 89.30 -0.31 55 0 0 0
19DEC25 700.00 P 0.00 0.00 0.00 98.52 -0.57 44 0 0 0
19DEC25 710.00 P 0.00 0.00 0.00 109.29 +1.10 64 0 0 0
19DEC25 720.00 P 0.00 0.00 0.00 118.50 -0.73 0 0 0 0
19DEC25 730.00 P 0.00 0.00 0.00 128.50 -0.56 0 0 0 0
30DEC25 275.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,885 0
30DEC25 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,850 0
30DEC25 285.00 P 0.00 0.00 0.00 0.01 0.00 98 0 156 0
30DEC25 290.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,017 0
30DEC25 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 736 0
30DEC25 300.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8,176 0
30DEC25 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,363 0
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,336 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 80 0 827 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,105 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,688 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,845 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,711 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10,576 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5,106 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22,312 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5,567 0
30DEC25 420.00 P 0.10 0.10 0.10 0.01 0.00 49 1 7,729 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13,000 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,416 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16,354 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13,040 0
30DEC25 470.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18,543 0
30DEC25 480.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10,424 0
30DEC25 490.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42,005 0
30DEC25 500.00 P 0.19 0.24 0.19 0.02 +0.01 28 70 115,238 -20
30DEC25 510.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 24,581 0
30DEC25 520.00 P 0.00 0.00 0.00 0.06 +0.02 25 0 22,977 0
30DEC25 530.00 P 0.34 0.34 0.34 0.12 +0.02 24 20 14,907 0
30DEC25 540.00 P 0.22 0.22 0.22 0.23 +0.01 23 6 22,067 +2
30DEC25 550.00 P 0.65 0.67 0.60 0.47 0.00 22 899 19,141 -3
30DEC25 560.00 P 0.80 1.00 0.78 0.90 -0.05 21 272 9,259 +159
30DEC25 570.00 P 1.30 1.70 1.30 1.60 -0.25 20 357 17,273 +87
30DEC25 580.00 P 1.89 3.00 1.89 2.87 -0.42 19 582 19,132 +164
30DEC25 590.00 P 3.50 5.38 3.30 5.18 -0.52 18 1,737 17,086 -52
30DEC25 600.00 P 6.00 9.52 5.60 8.92 -0.54 18 3,099 20,943 -280
30DEC25 610.00 P 9.80 15.00 9.80 14.88 -0.24 19 802 14,668 +339
30DEC25 620.00 P 15.70 22.00 15.70 22.00 +0.49 19 128 13,074 +109
30DEC25 630.00 P 24.03 32.80 24.03 29.98 +0.31 19 37 8,811 -37
30DEC25 640.00 P 33.91 39.00 33.91 39.67 +1.50 22 21 6,791 -1
30DEC25 650.00 P 45.60 45.60 45.60 49.87 +1.45 27 6 7,489 -4
30DEC25 660.00 P 52.80 52.80 52.80 59.30 +0.47 28 19 27,482 -19
30DEC25 670.00 P 65.00 65.00 65.00 70.56 +1.90 37 101 7,986 -101
30DEC25 680.00 P 79.20 79.20 79.20 79.30 +0.63 35 1 461 0
30DEC25 690.00 P 0.00 0.00 0.00 89.30 -0.31 38 0 0 0
30DEC25 700.00 P 96.07 97.47 96.07 98.52 -1.39 32 251 764 +236
30DEC25 710.00 P 0.00 0.00 0.00 109.29 +1.10 44 0 370 0
30DEC25 720.00 P 0.00 0.00 0.00 118.50 -0.73 0 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 128.50 -0.56 0 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 138.50 -0.73 0 0 0 0
30DEC25 750.00 P 0.00 0.00 0.00 148.50 -0.61 0 0 0 0
30DEC25 760.00 P 0.00 0.00 0.00 158.50 -0.26 0 0 0 0
30DEC25 770.00 P 0.00 0.00 0.00 168.50 -0.26 0 0 0 0
30DEC25 780.00 P 0.00 0.00 0.00 178.50 -0.61 0 0 0 0
30DEC25 790.00 P 0.00 0.00 0.00 188.50 -0.26 0 0 0 0
30DEC25 800.00 P 0.00 0.00 0.00 198.52 -0.24 55 0 0 0
30DEC25 810.00 P 0.00 0.00 0.00 208.50 -0.55 0 0 0 0
30DEC25 820.00 P 0.00 0.00 0.00 218.50 -0.60 0 0 60 0
29JAN26 450.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 947 0
29JAN26 460.00 P 0.00 0.00 0.00 0.04 +0.03 26 0 153 0
29JAN26 470.00 P 0.00 0.00 0.00 0.06 +0.04 25 0 318 0
29JAN26 480.00 P 0.00 0.00 0.00 0.10 +0.06 25 0 291 0
29JAN26 490.00 P 0.00 0.00 0.00 0.19 +0.11 25 0 326 0
29JAN26 500.00 P 0.00 0.00 0.00 0.32 +0.16 24 0 355 0
29JAN26 510.00 P 0.00 0.00 0.00 0.53 +0.22 24 0 1,224 0
29JAN26 520.00 P 1.01 1.27 1.01 0.85 +0.29 23 20 749 +10
29JAN26 530.00 P 0.00 0.00 0.00 1.34 +0.34 23 0 889 0
29JAN26 540.00 P 1.87 2.20 1.87 2.06 +0.37 22 115 7,434 +105
29JAN26 550.00 P 3.00 3.10 2.94 3.08 +0.36 22 39 1,671 +3
29JAN26 560.00 P 3.48 4.46 3.48 4.37 +0.16 21 205 4,812 +54
29JAN26 570.00 P 4.95 6.18 4.90 6.12 -0.15 21 214 6,088 +70
29JAN26 580.00 P 7.04 8.88 6.85 8.70 -0.23 21 376 8,664 +140
29JAN26 590.00 P 8.90 12.40 8.90 12.00 -0.25 20 273 7,027 -40
29JAN26 600.00 P 12.63 16.80 12.63 16.40 -0.07 20 246 9,236 -92
29JAN26 610.00 P 18.12 22.00 18.12 21.85 +0.16 20 129 4,127 +27
29JAN26 620.00 P 22.50 27.89 22.50 28.20 +0.73 21 12 9,337 +8
29JAN26 630.00 P 0.00 0.00 0.00 36.28 +0.81 22 0 2,044 0
29JAN26 640.00 P 0.00 0.00 0.00 43.95 +1.38 22 5 3,162 +5
29JAN26 650.00 P 0.00 0.00 0.00 53.04 +2.12 24 5 3,592 0
29JAN26 660.00 P 0.00 0.00 0.00 62.00 +0.81 25 0 3,059 0
29JAN26 670.00 P 65.00 66.00 65.00 70.56 +1.90 25 4 932 +4
29JAN26 680.00 P 71.80 73.80 71.80 79.30 +0.63 24 22 277 +14
29JAN26 690.00 P 0.00 0.00 0.00 89.30 -0.31 26 0 31 0
29JAN26 700.00 P 0.00 0.00 0.00 98.55 -1.36 23 0 272 0
29JAN26 710.00 P 0.00 0.00 0.00 109.29 +1.10 30 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 118.50 -0.73 0 0 213 0
29JAN26 730.00 P 0.00 0.00 0.00 128.50 -0.56 0 0 210 0
29JAN26 740.00 P 0.00 0.00 0.00 138.50 -0.73 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 148.50 -0.61 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 158.50 -0.56 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 168.50 -0.59 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 178.50 -0.61 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 188.50 -0.55 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 198.52 -0.32 39 0 150 0
29JAN26 810.00 P 207.41 207.41 207.41 208.50 -0.55 0 68 30 0
29JAN26 820.00 P 0.00 0.00 0.00 218.50 -0.60 0 0 146 0
29JAN26 830.00 P 0.00 0.00 0.00 228.95 +1.95 49 0 150 0
29JAN26 840.00 P 0.00 0.00 0.00 238.50 -0.55 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 248.50 -0.36 0 0 210 0
29JAN26 860.00 P 0.00 0.00 0.00 258.50 +1.50 0 0 300 0
29JAN26 870.00 P 0.00 0.00 0.00 268.50 -0.33 0 0 300 0
29JAN26 880.00 P 0.00 0.00 0.00 278.50 -0.58 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 288.50 -0.55 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 298.50 -0.55 0 0 0 0
29JAN26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
29JAN26 920.00 P 0.00 0.00 0.00 318.50 -0.55 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 0.12 -0.07 20 0 40 0
26FEB26 490.00 P 0.00 0.00 0.00 0.24 -0.10 20 0 91 0
26FEB26 500.00 P 0.00 0.00 0.00 0.45 -0.14 20 0 248 0
26FEB26 510.00 P 1.81 1.81 1.81 0.79 -0.19 20 2 820 0
26FEB26 520.00 P 2.32 2.32 2.32 1.33 -0.24 21 10 374 +10
26FEB26 530.00 P 3.11 3.11 3.11 2.13 -0.28 21 12 1,372 0
26FEB26 540.00 P 4.22 4.22 4.22 3.28 -0.30 21 45 1,298 +45
26FEB26 550.00 P 5.19 5.50 5.19 4.85 -0.31 21 5 1,667 +1
26FEB26 560.00 P 7.13 7.30 6.83 6.93 -0.27 21 171 1,875 +119
26FEB26 570.00 P 8.30 9.80 8.30 9.59 -0.04 21 65 2,833 0
26FEB26 580.00 P 10.50 12.56 10.50 12.56 -0.20 21 139 2,733 +34
26FEB26 590.00 P 16.49 16.49 16.49 16.38 +0.13 21 30 1,666 +30
26FEB26 600.00 P 18.24 21.00 18.24 20.89 +0.25 21 146 5,844 +76
26FEB26 610.00 P 22.00 25.76 22.00 26.71 +0.80 21 165 2,642 +10
26FEB26 620.00 P 33.14 33.14 31.60 32.33 +0.72 21 150 2,239 0
26FEB26 630.00 P 0.00 0.00 0.00 39.68 +1.27 22 0 1,070 0
26FEB26 640.00 P 0.00 0.00 0.00 46.18 +0.88 21 0 1,060 0
26FEB26 650.00 P 0.00 0.00 0.00 53.96 +0.96 21 0 2,563 0
26FEB26 660.00 P 0.00 0.00 0.00 62.25 +1.06 21 0 1,043 0
26FEB26 670.00 P 0.00 0.00 0.00 70.90 +1.22 21 0 316 0
26FEB26 680.00 P 0.00 0.00 0.00 79.89 +1.22 22 0 87 0
26FEB26 690.00 P 0.00 0.00 0.00 89.30 -0.31 22 0 162 0
26FEB26 700.00 P 92.00 92.00 92.00 98.78 -1.13 22 10 30 +10
26FEB26 710.00 P 0.00 0.00 0.00 109.29 +1.10 25 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 118.50 -0.73 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 128.50 -0.56 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 138.50 -0.73 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 148.50 -0.61 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 158.50 -0.56 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 168.50 -0.59 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 178.50 -0.61 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 188.50 -0.55 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 198.52 -0.32 34 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 208.50 -0.55 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 218.50 -0.60 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 228.95 +0.11 41 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 238.50 -0.55 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 248.50 -0.36 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 258.50 -1.83 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 268.50 -0.33 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 278.50 -0.58 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 288.50 -0.55 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 298.50 -0.55 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 318.50 -0.55 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,690 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 32 0 336 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 792 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 27 0 930 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 0.00 26 0 575 0
30MAR26 390.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 324 0
30MAR26 400.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 1,377 0
30MAR26 410.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 818 0
30MAR26 420.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 2,186 0
30MAR26 430.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 4,506 0
30MAR26 440.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 1,881 0
30MAR26 450.00 P 0.00 0.00 0.00 0.25 -0.13 23 0 2,063 0
30MAR26 460.00 P 0.00 0.00 0.00 0.41 -0.15 23 0 3,189 0
30MAR26 470.00 P 0.00 0.00 0.00 0.65 -0.16 23 0 1,648 0
30MAR26 480.00 P 2.00 2.20 1.99 1.01 -0.22 23 40 1,669 +38
30MAR26 490.00 P 0.00 0.00 0.00 1.46 -0.28 23 0 3,633 0
30MAR26 500.00 P 0.00 0.00 0.00 2.10 -0.27 23 0 9,705 0
30MAR26 510.00 P 0.00 0.00 0.00 2.98 -0.29 23 825 6,416 -825
30MAR26 520.00 P 4.96 4.96 4.96 4.08 -0.31 23 30 6,099 0
30MAR26 530.00 P 5.80 6.19 5.80 5.44 -0.29 23 11 5,660 +11
30MAR26 540.00 P 7.79 7.79 7.55 7.24 -0.23 23 40 6,770 +24
30MAR26 550.00 P 8.40 9.58 8.40 9.29 -0.30 23 14 7,822 +10
30MAR26 560.00 P 10.26 11.78 10.26 11.78 +0.10 23 136 7,774 -1
30MAR26 570.00 P 0.00 0.00 0.00 14.79 +0.13 23 0 8,437 0
30MAR26 580.00 P 15.65 18.00 15.65 18.15 +0.35 22 60 11,303 0
30MAR26 590.00 P 22.05 22.05 21.16 22.00 +0.20 22 126 3,213 -28
30MAR26 600.00 P 23.24 26.92 23.24 26.65 -0.18 22 76 7,257 +72
30MAR26 610.00 P 0.00 0.00 0.00 32.08 +0.58 22 0 9,340 0
30MAR26 620.00 P 34.60 38.50 34.60 37.94 +0.73 23 207 4,640 +45
30MAR26 630.00 P 0.00 0.00 0.00 44.87 +0.56 23 0 2,658 0
30MAR26 640.00 P 0.00 0.00 0.00 51.54 +0.22 23 5 1,282 0
30MAR26 650.00 P 0.00 0.00 0.00 58.61 +0.49 23 0 14,747 0
30MAR26 660.00 P 66.00 66.30 65.50 66.51 +0.49 23 166 6,036 +166
30MAR26 670.00 P 0.00 0.00 0.00 74.63 +0.50 23 0 6,907 0
30MAR26 680.00 P 0.00 0.00 0.00 83.14 +0.48 24 0 1,613 0
30MAR26 690.00 P 0.00 0.00 0.00 91.88 +0.54 24 0 2,000 0
30MAR26 700.00 P 0.00 0.00 0.00 100.90 +0.57 24 0 1,772 0
30MAR26 710.00 P 0.00 0.00 0.00 110.09 +0.64 24 0 223 0
30MAR26 720.00 P 0.00 0.00 0.00 119.51 -0.01 24 0 1,152 0
30MAR26 730.00 P 0.00 0.00 0.00 129.05 -0.01 25 0 535 0
30MAR26 740.00 P 0.00 0.00 0.00 138.76 -0.47 25 0 500 0
30MAR26 750.00 P 0.00 0.00 0.00 148.58 -0.53 25 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 158.50 -0.56 0 0 10 0
30MAR26 770.00 P 0.00 0.00 0.00 168.50 -0.59 0 0 2 0
30MAR26 780.00 P 0.00 0.00 0.00 178.50 -0.61 0 0 5 0
30MAR26 790.00 P 0.00 0.00 0.00 188.50 -0.55 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 198.52 -0.53 30 0 1 0
30MAR26 810.00 P 0.00 0.00 0.00 208.50 -0.55 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 218.50 -0.60 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 228.95 -0.54 36 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 238.50 -1.03 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 248.50 -0.79 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 258.50 -1.83 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 268.50 -0.33 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 278.50 -0.80 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 288.50 -0.55 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 298.50 -1.02 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 318.50 -0.99 0 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.30 -0.19 27 0 1,951 0
29JUN26 390.00 P 0.00 0.00 0.00 0.43 -0.22 26 0 515 0
29JUN26 400.00 P 0.00 0.00 0.00 0.59 -0.31 26 0 1,306 0
29JUN26 410.00 P 0.00 0.00 0.00 0.84 -0.36 26 0 298 0
29JUN26 420.00 P 0.00 0.00 0.00 1.13 -0.44 26 0 320 0
29JUN26 430.00 P 0.00 0.00 0.00 1.54 -0.51 26 0 597 0
29JUN26 440.00 P 0.00 0.00 0.00 2.02 -0.57 26 0 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 2.64 -0.58 26 0 1,433 0
29JUN26 460.00 P 0.00 0.00 0.00 3.40 -0.69 26 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 4.30 -0.70 25 0 203 0
29JUN26 480.00 P 0.00 0.00 0.00 5.59 -0.63 25 0 3,620 0
29JUN26 490.00 P 0.00 0.00 0.00 6.85 -0.61 25 0 2,444 0
29JUN26 500.00 P 8.60 8.60 8.60 8.52 -0.33 25 10 3,784 0
29JUN26 510.00 P 10.18 10.18 10.11 10.30 -0.18 25 75 4,980 +67
29JUN26 520.00 P 10.95 10.95 10.95 12.08 -0.48 25 5 4,972 0
29JUN26 530.00 P 0.00 0.00 0.00 14.32 -0.38 25 0 2,571 0
29JUN26 540.00 P 16.55 16.55 16.55 16.83 -0.46 24 60 3,000 -30
29JUN26 550.00 P 18.50 18.76 18.50 19.44 -0.59 24 299 4,604 +299
29JUN26 560.00 P 21.50 23.00 21.50 22.65 -0.53 24 58 6,404 +45
29JUN26 570.00 P 0.00 0.00 0.00 26.33 -0.26 24 0 3,923 0
29JUN26 580.00 P 30.36 30.42 30.36 30.05 -0.75 24 11 5,995 -1
29JUN26 590.00 P 31.28 31.28 31.28 34.84 +0.40 24 32 2,082 -32
29JUN26 600.00 P 36.82 39.80 36.82 39.83 +0.62 24 42 5,900 +40
29JUN26 610.00 P 0.00 0.00 0.00 45.12 +0.64 24 0 2,304 0
29JUN26 620.00 P 51.00 51.00 51.00 50.88 +0.72 24 1 4,204 +1
29JUN26 630.00 P 0.00 0.00 0.00 57.19 +0.97 24 0 1,531 0
29JUN26 640.00 P 0.00 0.00 0.00 63.68 +1.04 24 0 2,154 0
29JUN26 650.00 P 0.00 0.00 0.00 70.55 +0.85 24 0 1,993 0
29JUN26 660.00 P 77.00 77.10 76.20 77.63 -1.34 24 356 5,659 +320
29JUN26 670.00 P 0.00 0.00 0.00 84.99 +1.15 24 0 401 0
29JUN26 680.00 P 0.00 0.00 0.00 92.71 +1.25 25 0 275 0
29JUN26 690.00 P 0.00 0.00 0.00 100.48 +1.35 25 0 119 0
29JUN26 700.00 P 0.00 0.00 0.00 108.65 +1.48 25 0 1,030 0
29JUN26 710.00 P 0.00 0.00 0.00 116.97 +0.04 25 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 123.85 -1.43 24 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 132.27 -1.65 23 0 1,001 0
29JUN26 740.00 P 0.00 0.00 0.00 141.79 -0.99 24 0 601 0
29JUN26 750.00 P 0.00 0.00 0.00 150.00 -1.68 23 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 159.09 -1.63 22 0 41 0
29JUN26 770.00 P 0.00 0.00 0.00 170.39 +0.45 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 179.76 +0.35 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 189.31 +0.18 26 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 198.96 -0.13 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 208.71 -0.34 26 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 218.53 -0.57 26 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 228.95 -0.54 29 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 238.50 -1.03 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 248.50 -0.79 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 258.50 -1.83 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 268.50 -0.33 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 278.50 -0.80 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 288.50 -0.55 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 298.50 -1.02 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 318.50 -0.99 0 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 1.98 -0.84 27 0 275 0
29SEP26 410.00 P 0.00 0.00 0.00 2.50 -1.03 27 0 1 0
29SEP26 420.00 P 0.00 0.00 0.00 3.24 -0.95 27 0 3 0
29SEP26 430.00 P 0.00 0.00 0.00 3.97 -1.11 27 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 4.91 -1.10 27 0 1 0
29SEP26 450.00 P 0.00 0.00 0.00 6.19 -0.84 27 0 5 0
29SEP26 460.00 P 0.00 0.00 0.00 7.56 -0.67 27 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 8.58 -1.12 26 0 2,326 0
29SEP26 480.00 P 0.00 0.00 0.00 10.54 -1.14 26 0 1,803 0
29SEP26 490.00 P 11.90 11.90 11.90 12.36 -0.63 26 10 1,448 +10
29SEP26 500.00 P 13.60 13.60 13.60 14.17 -0.96 26 1 2,817 +1
29SEP26 510.00 P 0.00 0.00 0.00 16.47 -0.81 26 0 649 0
29SEP26 520.00 P 0.00 0.00 0.00 19.00 -0.68 26 0 1,526 0
29SEP26 530.00 P 19.50 20.54 19.50 21.94 -0.49 26 48 398 +29
29SEP26 540.00 P 23.63 23.63 23.18 24.90 -0.29 26 49 732 +12
29SEP26 550.00 P 24.80 27.05 24.80 28.40 -0.03 25 141 2,054 +111
29SEP26 560.00 P 28.60 28.60 28.60 32.05 +0.20 25 45 987 +45
29SEP26 570.00 P 33.10 34.59 33.10 35.84 +0.52 25 42 392 +17
29SEP26 580.00 P 0.00 0.00 0.00 40.23 +0.66 25 0 1,061 0
29SEP26 590.00 P 42.26 42.26 42.26 44.65 +1.06 25 50 439 -50
29SEP26 600.00 P 0.00 0.00 0.00 49.39 +1.43 25 0 11,483 0
29SEP26 610.00 P 0.00 0.00 0.00 54.56 +1.40 25 0 871 0
29SEP26 620.00 P 0.00 0.00 0.00 62.52 +3.69 26 0 323 0
29SEP26 630.00 P 0.00 0.00 0.00 65.59 +0.43 25 0 1,185 0
29SEP26 640.00 P 0.00 0.00 0.00 72.31 +1.25 25 0 560 0
29SEP26 650.00 P 78.30 78.30 77.40 78.69 +1.08 25 161 15,403 +161
29SEP26 660.00 P 0.00 0.00 0.00 84.55 -0.04 25 0 817 0
29SEP26 670.00 P 0.00 0.00 0.00 91.64 +0.07 25 0 1,032 0
29SEP26 680.00 P 0.00 0.00 0.00 97.50 -1.11 24 0 352 0
29SEP26 690.00 P 0.00 0.00 0.00 106.39 -1.39 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 114.12 -1.39 25 0 185 0
29SEP26 710.00 P 0.00 0.00 0.00 122.00 -1.31 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 130.07 -1.34 25 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 138.27 -1.38 25 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 146.57 -1.65 25 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 155.05 -1.60 25 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 163.62 -1.49 25 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 172.48 -1.46 25 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 181.11 -1.58 24 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 190.03 -1.60 24 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 198.99 -1.64 23 0 89 0
29SEP26 810.00 P 0.00 0.00 0.00 208.71 -1.16 23 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 218.53 -0.79 23 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 228.95 -0.54 26 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 238.50 -1.03 0 0 53 0
29SEP26 850.00 P 0.00 0.00 0.00 248.50 -0.79 0 0 45 0
29SEP26 860.00 P 0.00 0.00 0.00 258.50 -1.83 0 0 90 0
29SEP26 870.00 P 0.00 0.00 0.00 268.50 -0.33 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 278.50 -0.80 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.50 -0.55 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 298.50 -1.02 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 318.50 -0.99 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 328.50 +1.50 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 338.50 +1.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 348.50 +1.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 358.50 +1.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 368.50 +1.50 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 378.50 +1.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 388.50 +1.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 398.50 +1.50 0 0 0 0
30DEC26 400.00 P 4.98 4.99 4.98 3.35 +0.53 26 23 301 +23
30DEC26 410.00 P 0.00 0.00 0.00 4.02 +0.49 26 0 2 0
30DEC26 420.00 P 6.00 6.00 6.00 4.96 +0.77 26 1 2 +1
30DEC26 430.00 P 0.00 0.00 0.00 5.93 +0.85 26 0 5 0
30DEC26 440.00 P 0.00 0.00 0.00 7.24 +1.23 26 0 5 0
30DEC26 450.00 P 0.00 0.00 0.00 8.82 +1.79 26 0 10 0
30DEC26 460.00 P 0.00 0.00 0.00 10.16 +1.93 26 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 12.31 +2.61 26 0 1 0
30DEC26 480.00 P 0.00 0.00 0.00 14.19 +2.51 26 0 5 0
30DEC26 490.00 P 0.00 0.00 0.00 16.22 +2.85 26 0 270 0
30DEC26 500.00 P 0.00 0.00 0.00 18.52 +2.13 26 0 166 0
30DEC26 510.00 P 0.00 0.00 0.00 21.30 +2.25 26 0 108 0
30DEC26 520.00 P 22.84 22.84 22.84 23.37 +1.14 25 45 533 0
30DEC26 530.00 P 26.56 26.56 26.56 26.30 +0.69 25 45 75 +45
30DEC26 540.00 P 29.61 29.61 29.61 29.59 +0.97 25 45 726 0
30DEC26 550.00 P 32.60 32.60 32.60 33.16 +0.64 25 1 98 +1
30DEC26 560.00 P 35.52 35.52 35.52 36.83 +0.43 25 45 146 +45
30DEC26 570.00 P 0.00 0.00 0.00 40.86 +0.77 25 0 101 0
30DEC26 580.00 P 0.00 0.00 0.00 45.26 +0.38 25 0 449 0
30DEC26 590.00 P 0.00 0.00 0.00 50.01 -1.00 25 0 36 0
30DEC26 600.00 P 52.60 54.50 52.60 55.40 +0.98 25 41 8,900 0
30DEC26 610.00 P 0.00 0.00 0.00 60.59 +0.61 25 0 143 0
30DEC26 620.00 P 0.00 0.00 0.00 66.24 -0.62 25 0 121 0
30DEC26 630.00 P 0.00 0.00 0.00 72.45 +0.97 25 0 65 0
30DEC26 640.00 P 0.00 0.00 0.00 78.67 +0.89 25 0 3 0
30DEC26 650.00 P 0.00 0.00 0.00 85.38 +0.55 25 0 123 0
30DEC26 660.00 P 0.00 0.00 0.00 90.80 -0.90 25 0 100 0
30DEC26 670.00 P 0.00 0.00 0.00 97.69 -0.99 25 0 31 0
30DEC26 680.00 P 0.00 0.00 0.00 104.86 -1.09 25 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 112.23 -1.15 25 0 0 0
30DEC26 700.00 P 118.60 118.73 118.60 119.76 -1.17 25 15 77 +5
30DEC26 710.00 P 0.00 0.00 0.00 127.48 -1.21 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.31 -1.29 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 143.30 -1.35 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 151.47 -1.34 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 159.71 -1.81 25 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 168.06 -1.39 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 176.40 -1.62 25 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 185.17 -1.46 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 193.84 -1.51 25 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 202.51 -1.66 25 0 50 0
30DEC26 810.00 P 0.00 0.00 0.00 211.34 -1.73 25 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 220.34 -2.23 25 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 229.34 -2.20 24 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 238.52 -1.54 23 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.82 +0.42 26 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 259.34 -0.99 26 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 268.98 +0.15 26 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 278.72 -0.58 27 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 288.52 -0.53 27 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 298.50 -1.02 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 308.50 -0.55 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 318.50 -0.99 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 328.50 +1.50 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 338.50 +1.50 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 348.50 +1.50 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 358.50 +1.50 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 368.50 +1.50 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 378.50 +1.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 388.50 +1.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 398.50 +1.50 0 0 0 0
TOTAL PUT 22,891 1,029,698 +2,843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 92.05
30DEC25 50.00 C 0.00 0.00 0.00 42.13 +1.00 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 39.64 +1.00 79 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 37.14 +1.01 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 34.64 +0.49 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 32.15 +1.00 56 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 29.65 +0.32 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 27.16 +0.99 50 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 24.66 +0.60 0 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 22.17 +0.36 42 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 19.67 +0.43 30 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 17.17 +1.08 0 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 14.68 +0.99 25 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 12.20 +0.99 26 0 30 0
30DEC25 82.50 C 0.00 0.00 0.00 9.75 +0.84 26 0 105 0
30DEC25 85.00 C 0.00 0.00 0.00 7.40 +0.75 26 0 81 0
30DEC25 87.50 C 0.00 0.00 0.00 5.20 +0.58 25 0 92 0
30DEC25 90.00 C 3.34 3.34 3.34 3.36 +0.40 25 15 127 +11
30DEC25 92.50 C 0.00 0.00 0.00 1.98 +0.25 25 0 122 0
30DEC25 95.00 C 1.28 1.39 1.28 1.06 +0.12 25 52 346 -13
30DEC25 97.50 C 0.78 0.78 0.50 0.51 +0.04 25 20 322 +9
30DEC25 100.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 476 0
30DEC25 102.50 C 0.14 0.14 0.08 0.08 0.00 25 19 100 +15
30DEC25 105.00 C 0.06 0.06 0.06 0.03 -0.01 26 6 570 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 123 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 280 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 229 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 95 0
30DEC25 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC25 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC25 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC25 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30DEC25 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC25 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC25 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC25 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC25 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 29.82 +0.49 36 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 27.33 +1.00 32 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 24.84 +0.78 28 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 22.36 +0.52 29 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 19.67 +0.43 0 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 17.43 +1.09 27 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 15.03 +1.25 27 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 12.70 +1.22 27 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 10.49 +0.93 27 0 60 0
29JAN26 85.00 C 0.00 0.00 0.00 8.45 +0.46 27 0 15 0
29JAN26 87.50 C 0.00 0.00 0.00 6.64 +0.58 28 0 45 0
29JAN26 90.00 C 0.00 0.00 0.00 5.02 +0.49 27 0 151 0
29JAN26 92.50 C 4.38 4.38 3.63 3.66 +0.34 27 2 73 +1
29JAN26 95.00 C 0.00 0.00 0.00 2.58 +0.26 27 0 96 0
29JAN26 97.50 C 1.99 2.19 1.99 1.79 +0.19 27 45 147 +15
29JAN26 100.00 C 1.35 1.50 1.35 1.20 +0.12 27 30 124 +30
29JAN26 102.50 C 0.00 0.00 0.00 0.78 +0.08 27 0 861 0
29JAN26 105.00 C 0.00 0.00 0.00 0.50 +0.06 27 0 863 0
29JAN26 107.50 C 0.00 0.00 0.00 0.30 +0.03 27 0 314 0
29JAN26 110.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 66 0
29JAN26 112.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 32 0
29JAN26 115.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29JAN26 117.50 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JAN26 120.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.82 +0.49 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.33 +0.27 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.84 +0.78 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.36 +0.11 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.17 +0.39 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.79 +0.42 28 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.49 +1.29 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.30 +0.95 28 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.25 +1.08 28 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 9.36 +0.92 28 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 7.67 +0.52 28 0 60 0
26FEB26 90.00 C 0.00 0.00 0.00 6.13 +0.43 28 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 4.81 +0.37 28 0 89 0
26FEB26 95.00 C 0.00 0.00 0.00 3.70 +0.31 27 0 166 0
26FEB26 97.50 C 0.00 0.00 0.00 2.80 +0.26 27 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 2.08 +0.21 27 0 155 0
26FEB26 102.50 C 0.00 0.00 0.00 1.53 +0.16 27 0 120 0
26FEB26 105.00 C 0.00 0.00 0.00 1.11 +0.12 28 0 151 0
26FEB26 107.50 C 0.00 0.00 0.00 0.79 +0.09 28 0 92 0
26FEB26 110.00 C 0.70 0.70 0.70 0.56 +0.05 28 1 67 0
26FEB26 112.50 C 0.00 0.00 0.00 0.40 +0.04 28 0 43 0
26FEB26 115.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 140 0
26FEB26 117.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.15 +0.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.69 0.00 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.23 +0.22 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.93 +0.78 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.36 +0.21 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.94 -0.13 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.54 +0.48 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.16 +0.68 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.82 +0.57 26 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 20.53 +0.75 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.30 +0.76 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.29 +0.88 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.27 +0.36 30 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 12.39 +0.57 30 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 10.64 +0.94 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 9.09 +0.49 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 7.63 +0.43 30 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 6.33 +0.37 30 0 45 0
30MAR26 95.00 C 5.73 5.73 5.73 5.21 +0.33 30 1 147 +1
30MAR26 97.50 C 0.00 0.00 0.00 4.25 +0.29 30 0 106 0
30MAR26 100.00 C 3.90 3.90 3.40 3.45 +0.26 30 4 112 +4
30MAR26 102.50 C 0.00 0.00 0.00 2.77 +0.23 30 0 69 0
30MAR26 105.00 C 2.57 2.57 2.57 2.22 +0.21 30 15 88 +15
30MAR26 107.50 C 2.05 2.05 2.05 1.76 +0.17 30 15 149 +15
30MAR26 110.00 C 1.65 1.65 1.65 1.37 +0.11 30 15 100 +15
30MAR26 112.50 C 0.00 0.00 0.00 1.09 +0.10 30 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.67 +0.08 31 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.49 +0.04 30 0 174 0
30MAR26 122.50 C 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 5 0
30MAR26 127.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 10 0
30MAR26 132.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 56 0
29JUN26 62.50 C 0.00 0.00 0.00 30.55 +0.48 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.24 +0.12 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.99 +0.37 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.79 +0.57 31 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.67 +0.85 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.63 +0.31 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.68 +0.76 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.90 +1.04 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 14.19 +0.66 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 12.64 +0.72 31 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 11.18 +0.36 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.86 +0.44 31 0 6 0
29JUN26 92.50 C 0.00 0.00 0.00 8.67 +0.63 31 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 7.55 +0.49 31 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 6.61 +0.50 31 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.70 +0.48 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 4.81 +0.31 31 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 4.12 +0.28 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 3.56 +0.25 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 3.03 +0.20 31 0 1 0
29JUN26 112.50 C 0.00 0.00 0.00 2.69 +0.27 31 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 2.26 +0.20 31 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 1.95 +0.21 31 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 1.63 +0.17 31 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 1.39 +0.15 31 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.98 +0.11 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.94 +0.83 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.75 +0.63 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.62 +1.00 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.57 +0.96 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.59 +0.34 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.71 +0.51 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 19.00 +0.53 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.95 +1.19 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.46 +1.34 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.02 +1.29 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 13.72 +1.21 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 12.47 +1.17 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 11.34 +0.95 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 10.28 +1.04 33 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 9.29 +0.93 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 8.42 +0.91 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 7.55 +0.60 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.64 +0.58 33 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.96 +0.57 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 5.34 +0.48 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.97 +0.51 33 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.43 +0.47 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.85 +0.29 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.56 +0.41 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.16 +0.36 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 2.83 +0.33 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.53 +0.33 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.23 +0.60 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.39 +0.43 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.67 +0.95 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.01 +1.03 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.45 +1.10 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.94 +0.89 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.56 +0.75 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.68 +1.54 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.45 +1.52 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.22 +1.49 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 13.10 +1.39 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 12.06 +1.37 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.02 +1.25 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.17 +1.24 33 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.31 +1.22 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.50 +1.10 33 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.58 +0.85 32 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.92 +0.85 32 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.49 +0.77 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.96 +0.77 33 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.43 +0.77 33 0 0 0
TOTAL CALL 240 8,922 +118
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30DEC25 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC25 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30DEC25 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
30DEC25 77.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 211 0
30DEC25 80.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 332 0
30DEC25 82.50 P 0.00 0.00 0.00 0.07 -0.08 26 0 298 0
30DEC25 85.00 P 0.32 0.33 0.32 0.21 -0.20 26 10 383 +6
30DEC25 87.50 P 0.54 0.67 0.54 0.57 -0.37 26 24 390 -18
30DEC25 90.00 P 1.35 1.35 1.35 1.27 -0.55 26 6 224 0
30DEC25 92.50 P 0.00 0.00 0.00 2.42 -0.66 26 0 213 0
30DEC25 95.00 P 4.02 4.04 4.02 3.99 -0.79 27 30 301 0
30DEC25 97.50 P 0.00 0.00 0.00 5.85 -0.99 26 0 152 0
30DEC25 100.00 P 0.00 0.00 0.00 8.07 -1.04 25 0 60 0
30DEC25 102.50 P 0.00 0.00 0.00 10.47 -1.08 26 0 75 0
30DEC25 105.00 P 0.00 0.00 0.00 12.95 -1.42 0 0 32 0
30DEC25 107.50 P 0.00 0.00 0.00 15.45 -1.00 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 17.95 -1.00 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 20.88 -0.64 63 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 23.38 -0.94 68 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 25.88 -0.79 72 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 28.38 -0.57 77 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 30.87 -1.01 81 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 33.37 -0.59 86 0 0 0
30DEC25 127.50 P 0.00 0.00 0.00 35.68 -0.77 82 0 0 0
30DEC25 130.00 P 0.00 0.00 0.00 38.18 -0.85 86 0 0 0
30DEC25 132.50 P 0.00 0.00 0.00 40.68 -0.85 90 0 0 0
30DEC25 135.00 P 0.00 0.00 0.00 43.18 -1.06 93 0 0 0
30DEC25 137.50 P 0.00 0.00 0.00 45.57 -0.88 90 0 0 0
30DEC25 140.00 P 0.00 0.00 0.00 48.18 -0.85 100 0 0 0
30DEC25 142.50 P 0.00 0.00 0.00 50.68 -0.78 104 0 0 0
30DEC25 145.00 P 0.00 0.00 0.00 53.18 -1.31 107 0 0 0
30DEC25 147.50 P 0.00 0.00 0.00 55.68 -0.78 110 0 0 0
30DEC25 150.00 P 0.00 0.00 0.00 58.18 -0.77 113 0 0 0
30DEC25 152.50 P 0.00 0.00 0.00 60.87 -0.59 126 0 0 0
30DEC25 155.00 P 0.00 0.00 0.00 63.26 -0.89 124 0 0 0
30DEC25 157.50 P 0.00 0.00 0.00 65.87 -0.59 133 0 0 0
30DEC25 160.00 P 0.00 0.00 0.00 68.37 -0.58 136 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JAN26 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 25 0
29JAN26 75.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 71 0
29JAN26 77.50 P 0.00 0.00 0.00 0.15 -0.08 27 0 43 0
29JAN26 80.00 P 0.47 0.47 0.47 0.32 -0.13 28 10 105 +10
29JAN26 82.50 P 0.74 0.76 0.74 0.62 -0.21 28 2 44 +2
29JAN26 85.00 P 0.00 0.00 0.00 1.08 -0.31 28 0 78 0
29JAN26 87.50 P 1.85 1.85 1.85 1.78 -0.40 28 5 210 +5
29JAN26 90.00 P 0.00 0.00 0.00 2.71 -0.47 28 0 166 0
29JAN26 92.50 P 0.00 0.00 0.00 3.88 -0.59 28 0 50 0
29JAN26 95.00 P 0.00 0.00 0.00 5.29 -0.66 28 0 124 0
29JAN26 97.50 P 0.00 0.00 0.00 6.95 -1.04 27 0 35 0
29JAN26 100.00 P 0.00 0.00 0.00 8.86 -1.17 27 0 124 0
29JAN26 102.50 P 0.00 0.00 0.00 10.96 -0.91 27 0 15 0
29JAN26 105.00 P 0.00 0.00 0.00 13.19 -1.18 27 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 15.63 -1.38 30 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 18.38 -0.58 38 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 20.88 -0.64 41 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 23.38 -1.29 45 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 25.88 -0.79 48 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 28.38 -0.91 51 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 30.87 -1.01 53 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
26FEB26 72.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 17 0
26FEB26 75.00 P 0.00 0.00 0.00 0.24 -0.08 28 0 18 0
26FEB26 77.50 P 0.00 0.00 0.00 0.44 -0.11 28 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.75 -0.17 28 0 61 0
26FEB26 82.50 P 1.28 1.28 1.28 1.19 -0.25 28 138 160 +95
26FEB26 85.00 P 1.74 1.74 1.74 1.80 -0.34 28 2 60 -2
26FEB26 87.50 P 0.00 0.00 0.00 2.61 -0.41 28 0 30 0
26FEB26 90.00 P 0.00 0.00 0.00 3.62 -0.43 28 0 91 0
26FEB26 92.50 P 0.00 0.00 0.00 4.79 -0.51 28 0 85 0
26FEB26 95.00 P 0.00 0.00 0.00 6.19 -0.57 28 0 75 0
26FEB26 97.50 P 0.00 0.00 0.00 7.77 -0.68 28 0 60 0
26FEB26 100.00 P 0.00 0.00 0.00 9.56 -0.88 28 0 30 0
26FEB26 102.50 P 0.00 0.00 0.00 11.52 -0.47 28 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.61 -1.33 28 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.84 -1.38 28 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.38 -1.27 32 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.88 -1.17 34 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.38 -1.29 37 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.88 -0.79 40 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 3 0
30MAR26 67.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.25 -0.08 30 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 -0.09 31 0 3 0
30MAR26 75.00 P 0.89 0.89 0.89 0.69 -0.14 31 15 53 0
30MAR26 77.50 P 0.00 0.00 0.00 1.05 -0.18 31 0 21 0
30MAR26 80.00 P 0.00 0.00 0.00 1.52 -0.24 31 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 2.14 -0.29 31 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 2.92 -0.34 31 0 148 0
30MAR26 87.50 P 3.75 3.75 3.75 3.85 -0.38 31 10 119 +10
30MAR26 90.00 P 0.00 0.00 0.00 4.86 -0.45 31 0 50 0
30MAR26 92.50 P 0.00 0.00 0.00 6.07 -0.49 31 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 7.44 -0.53 30 0 125 0
30MAR26 97.50 P 0.00 0.00 0.00 8.98 -0.68 30 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.68 -0.86 30 0 59 0
30MAR26 102.50 P 0.00 0.00 0.00 12.50 -1.19 30 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.45 -1.03 30 0 41 0
30MAR26 107.50 P 0.00 0.00 0.00 16.53 -1.26 30 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 18.62 -1.03 30 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.88 -1.60 30 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.48 -1.19 34 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.90 -1.14 35 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.38 -0.91 37 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.88 -1.00 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.37 -1.43 41 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.68 -1.11 40 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.18 -1.11 42 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 40.68 -1.22 44 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 43.37 -1.16 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.33 -0.05 31 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.51 -0.04 31 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.75 -0.06 31 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 1.07 -0.08 31 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 1.50 -0.12 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 2.00 -0.15 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.63 -0.17 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.35 -0.23 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 4.18 -0.27 32 0 28 0
29JUN26 85.00 P 0.00 0.00 0.00 5.17 -0.30 32 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 6.13 -0.41 31 0 10 0
29JUN26 90.00 P 0.00 0.00 0.00 7.26 -0.59 31 0 8 0
29JUN26 92.50 P 0.00 0.00 0.00 8.56 -0.53 31 0 3 0
29JUN26 95.00 P 0.00 0.00 0.00 9.95 -0.49 31 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 11.50 -0.80 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.09 -0.21 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.84 -0.62 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.77 -0.45 32 0 2 0
29JUN26 107.50 P 0.00 0.00 0.00 18.42 -0.83 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.64 -0.59 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 22.68 -0.59 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.55 -1.00 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.69 -1.11 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.13 -0.88 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.10 -1.11 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.40 -1.40 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.96 -0.83 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.98 0.00 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 1.33 0.00 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.72 -0.02 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 2.22 -0.09 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 2.87 -0.05 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 3.55 -0.04 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 4.34 -0.08 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 5.19 -0.10 34 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 6.20 -0.12 34 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 7.11 -0.28 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 8.20 -0.43 33 0 2 0
29SEP26 90.00 P 9.03 9.03 9.03 9.42 -0.32 33 1 10 0
29SEP26 92.50 P 0.00 0.00 0.00 10.85 -0.34 34 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 12.26 -0.54 34 0 18 0
29SEP26 97.50 P 0.00 0.00 0.00 13.71 -0.12 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.32 -0.47 34 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 16.97 -0.50 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.69 +0.13 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.50 +0.16 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.15 -1.10 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.30 -1.06 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.29 -0.97 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.32 -0.65 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.16 -0.60 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.52 -1.05 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.68 -0.85 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.87 -0.84 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 2.39 +0.13 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 2.95 +0.13 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.71 +0.14 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 4.46 +0.13 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.32 +0.15 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.24 +0.12 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.28 +0.12 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.36 +0.09 34 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 9.46 -0.05 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.71 -0.07 33 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 12.03 -0.20 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.41 -0.28 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.88 -0.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.45 -0.47 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.08 -0.14 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.79 -0.51 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.54 -0.54 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.36 -0.72 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.26 -0.69 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.20 -0.57 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.95 -0.77 33 0 0 0
TOTAL PUT 253 6,306 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 25.76
30DEC25 14.50 C 0.00 0.00 0.00 11.29 +0.06 96 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 10.80 +0.07 102 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 10.30 +0.07 95 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 9.80 +0.07 89 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 9.30 +0.07 83 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 8.79 +0.06 64 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 8.29 +0.09 57 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 7.80 +0.10 67 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 7.30 +0.10 61 0 10 0
30DEC25 19.00 C 0.00 0.00 0.00 6.80 +0.10 56 0 20 0
30DEC25 19.50 C 0.00 0.00 0.00 6.31 +0.08 57 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 5.80 +0.10 46 0 20 0
30DEC25 21.00 C 0.00 0.00 0.00 4.79 +0.05 0 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 3.80 +0.06 28 0 11 0
30DEC25 23.00 C 2.74 2.74 2.74 2.80 +0.06 19 10 30 0
30DEC25 24.00 C 0.00 0.00 0.00 1.80 +0.05 11 0 83 0
30DEC25 25.00 C 0.90 0.90 0.90 0.90 +0.02 15 1 185 +1
30DEC25 26.00 C 0.34 0.37 0.26 0.24 -0.02 13 279 1,044 -135
30DEC25 27.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 2,140 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 18 0 3,117 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 462 0
30DEC25 30.00 C 0.01 0.01 0.01 0.01 0.00 30 100 1,104 +100
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 171 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30DEC25 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 37.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 7.85 +0.07 43 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 7.35 +0.07 39 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 6.86 +0.08 39 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 6.36 +0.08 36 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 5.87 +0.08 35 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 4.85 +0.11 19 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 3.86 +0.06 19 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 2.87 +0.05 16 0 4 0
29JAN26 24.00 C 0.00 0.00 0.00 1.94 +0.04 16 0 130 0
29JAN26 25.00 C 1.32 1.32 1.20 1.14 -0.01 16 102 522 +102
29JAN26 26.00 C 0.55 0.55 0.55 0.55 +0.01 16 22 218 +20
29JAN26 27.00 C 0.28 0.28 0.27 0.22 -0.01 16 12 384 +11
29JAN26 28.00 C 0.10 0.10 0.10 0.08 +0.01 16 4 507 0
29JAN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 152 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 169 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 85 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.88 +0.06 20 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.37 +0.05 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.86 +0.03 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.39 +0.06 16 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.90 +0.06 23 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.93 +0.15 24 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.92 +0.05 17 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.97 +0.04 17 0 0 0
26FEB26 24.00 C 2.30 2.31 2.27 2.09 -0.04 17 180 332 +180
26FEB26 25.00 C 0.00 0.00 0.00 1.38 +0.04 18 0 30 0
26FEB26 26.00 C 0.00 0.00 0.00 0.79 -0.01 17 0 30 0
26FEB26 27.00 C 0.46 0.46 0.46 0.41 0.00 17 10 418 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.19 -0.02 17 0 90 0
26FEB26 29.00 C 0.00 0.00 0.00 0.08 -0.01 17 0 150 0
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 17 0 92 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.41 +0.06 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.91 +0.06 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.42 +0.06 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.42 +0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.93 +0.06 20 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.43 +0.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.93 +0.10 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 6.48 +0.15 27 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.99 +0.15 26 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.01 +0.18 22 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.02 +0.06 18 0 22 0
30MAR26 23.00 C 0.00 0.00 0.00 3.11 +0.06 18 0 17 0
30MAR26 24.00 C 0.00 0.00 0.00 2.29 +0.05 18 0 58 0
30MAR26 25.00 C 0.00 0.00 0.00 1.59 +0.04 18 0 38 0
30MAR26 26.00 C 0.00 0.00 0.00 1.04 +0.04 18 0 559 0
30MAR26 27.00 C 0.71 0.71 0.71 0.62 +0.03 18 30 228 +30
30MAR26 28.00 C 0.00 0.00 0.00 0.37 +0.02 18 0 137 0
30MAR26 29.00 C 0.19 0.19 0.19 0.20 +0.01 18 10 323 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 0.00 18 0 462 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 0.00 18 0 266 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 129 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 18 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.96 +0.06 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 +0.07 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.99 +0.12 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.51 +0.13 24 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.02 +0.15 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.54 +0.15 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.05 +0.04 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.12 +0.14 21 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.18 +0.03 19 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 3.35 +0.01 19 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.60 -0.01 19 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 1.97 -0.03 19 0 136 0
29JUN26 26.00 C 0.00 0.00 0.00 1.45 -0.03 19 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.02 -0.05 19 0 230 0
29JUN26 28.00 C 0.00 0.00 0.00 0.69 -0.04 18 0 30 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 -0.03 19 0 37 0
29JUN26 30.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 672 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 22 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.00 +0.04 16 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.56 +0.07 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.09 +0.07 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.63 +0.07 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.18 +0.08 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.30 +0.07 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.46 +0.05 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.70 +0.05 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.03 +0.05 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.43 +0.04 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.92 +0.04 20 0 10 0
29SEP26 27.00 C 0.00 0.00 0.00 1.49 +0.07 20 0 76 0
29SEP26 28.00 C 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 +0.03 19 0 17 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 +0.02 19 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 91 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 0.00 20 0 6 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 20 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 7.71 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.25 +0.05 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.79 +0.04 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.35 +0.04 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.49 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.70 +0.02 19 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.96 +0.01 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.29 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.70 -0.01 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.12 -0.02 18 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 -0.02 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.02 18 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 -0.03 18 0 0 0
30DEC26 30.00 C 0.73 0.73 0.73 0.80 -0.02 18 2 12 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 0.00 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 0.00 19 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
TOTAL CALL 762 16,792 +319
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 110 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 24 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 128 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 103 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 161 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 335 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 428 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 650 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 16 0 972 0
30DEC25 25.00 P 0.09 0.09 0.07 0.08 -0.04 14 717 2,210 -512
30DEC25 26.00 P 0.34 0.50 0.32 0.47 -0.05 15 607 2,119 -84
30DEC25 27.00 P 1.02 1.02 1.02 1.27 -0.05 16 30 1,555 0
30DEC25 28.00 P 0.00 0.00 0.00 2.24 -0.06 0 0 39 0
30DEC25 29.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 10 0
30DEC25 31.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
30DEC25 35.00 P 0.00 0.00 0.00 9.24 -0.10 0 0 0 0
30DEC25 36.00 P 0.00 0.00 0.00 10.24 -0.08 0 0 0 0
30DEC25 37.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 200 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 78 0
29JAN26 23.00 P 0.08 0.08 0.08 0.02 0.00 17 5 156 0
29JAN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 16 0 560 0
29JAN26 25.00 P 0.24 0.29 0.23 0.28 -0.04 16 57 1,662 +7
29JAN26 26.00 P 0.00 0.00 0.00 0.71 -0.06 16 0 538 0
29JAN26 27.00 P 0.00 0.00 0.00 1.40 -0.04 17 0 199 0
29JAN26 28.00 P 0.00 0.00 0.00 2.25 -0.07 16 0 1 0
29JAN26 29.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 1 0
29JAN26 30.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 5.24 -0.17 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 6.24 -0.10 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 9.24 -0.10 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 10.24 -0.08 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 19.50 P 0.05 0.05 0.05 0.01 0.00 27 90 940 +90
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,028 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 18 0 116 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 263 0
26FEB26 24.00 P 0.16 0.20 0.16 0.18 -0.03 17 56 390 +56
26FEB26 25.00 P 0.37 0.46 0.37 0.44 -0.05 17 53 184 +53
26FEB26 26.00 P 0.00 0.00 0.00 0.86 -0.07 17 0 127 0
26FEB26 27.00 P 0.00 0.00 0.00 1.51 -0.05 17 0 42 0
26FEB26 28.00 P 0.00 0.00 0.00 2.31 -0.07 17 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.24 -0.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 5.32 -0.09 30 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.27 -0.07 31 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.31 -0.03 44 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.25 -0.07 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 139 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 76 0
30MAR26 23.00 P 0.18 0.18 0.18 0.14 0.00 18 32 275 +2
30MAR26 24.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 268 0
30MAR26 25.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 334 0
30MAR26 26.00 P 0.00 0.00 0.00 1.06 -0.02 18 0 96 0
30MAR26 27.00 P 0.00 0.00 0.00 1.67 -0.03 18 0 76 0
30MAR26 28.00 P 0.00 0.00 0.00 2.41 -0.05 18 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.28 -0.05 18 0 50 0
30MAR26 30.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.32 -0.09 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.27 -0.07 27 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.31 -0.03 39 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.25 -0.07 36 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 130 0
29JUN26 22.00 P 0.28 0.28 0.28 0.20 -0.04 19 90 193 +90
29JUN26 23.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 43 0
29JUN26 24.00 P 0.00 0.00 0.00 0.65 -0.08 19 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 1.01 -0.09 19 0 172 0
29JUN26 26.00 P 0.00 0.00 0.00 1.48 -0.10 19 0 44 0
29JUN26 27.00 P 0.00 0.00 0.00 2.06 -0.11 19 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.75 -0.10 19 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 3.52 -0.10 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 -0.18 19 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.32 -0.09 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.27 -0.13 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.31 -0.03 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.25 -0.07 29 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
29SEP26 18.00 P 0.08 0.08 0.08 0.03 0.00 20 3 3 +3
29SEP26 18.50 P 0.09 0.09 0.09 0.04 0.00 20 3 3 +3
29SEP26 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 20 0 40 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 0.00 20 0 10 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 0.00 20 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 0.62 -0.01 20 0 123 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 -0.01 20 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 -0.05 20 0 6 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.01 20 0 19 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 -0.02 20 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 -0.03 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.75 -0.04 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.55 -0.04 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.14 20 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 6.27 -0.18 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.25 -0.09 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.31 -0.03 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 -0.07 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 12 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 -0.03 19 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.04 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 -0.05 19 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.06 19 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 -0.02 19 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.94 -0.08 19 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.45 -0.08 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.08 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.81 -0.20 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 -0.08 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.42 -0.12 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.31 -0.14 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.25 -0.09 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.31 -0.03 24 0 0 0
TOTAL PUT 1,743 18,530 -292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 541.50
30DEC25 320.00 C 0.00 0.00 0.00 222.03 -6.03 64 0 0 0
30DEC25 330.00 C 0.00 0.00 0.00 212.04 -6.03 0 0 0 0
30DEC25 340.00 C 0.00 0.00 0.00 202.06 -6.03 0 0 0 0
30DEC25 350.00 C 0.00 0.00 0.00 192.08 -6.03 54 0 0 0
30DEC25 360.00 C 0.00 0.00 0.00 182.09 -6.03 0 0 0 0
30DEC25 370.00 C 0.00 0.00 0.00 172.11 -6.03 0 0 0 0
30DEC25 380.00 C 0.00 0.00 0.00 162.13 -6.03 45 0 0 0
30DEC25 390.00 C 0.00 0.00 0.00 152.14 -6.04 0 0 0 0
30DEC25 400.00 C 0.00 0.00 0.00 142.16 -6.03 34 0 0 0
30DEC25 410.00 C 0.00 0.00 0.00 132.18 -6.03 36 0 0 0
30DEC25 420.00 C 0.00 0.00 0.00 122.19 -6.04 0 0 1 0
30DEC25 430.00 C 0.00 0.00 0.00 112.21 -6.04 27 0 1 0
30DEC25 440.00 C 0.00 0.00 0.00 102.23 -6.04 28 0 41 0
30DEC25 450.00 C 0.00 0.00 0.00 92.25 -6.35 26 0 409 0
30DEC25 460.00 C 0.00 0.00 0.00 82.27 -6.05 24 0 492 0
30DEC25 470.00 C 0.00 0.00 0.00 72.33 -6.06 24 0 143 0
30DEC25 480.00 C 0.00 0.00 0.00 62.45 -6.08 24 0 338 0
30DEC25 490.00 C 0.00 0.00 0.00 52.73 -6.10 24 0 800 0
30DEC25 500.00 C 0.00 0.00 0.00 43.32 -6.09 24 0 164 0
30DEC25 510.00 C 0.00 0.00 0.00 34.43 -6.00 24 0 327 0
30DEC25 520.00 C 0.00 0.00 0.00 25.86 -6.26 23 0 169 0
30DEC25 530.00 C 18.72 18.72 18.72 19.29 -4.65 24 3 200 0
30DEC25 540.00 C 14.25 14.25 11.47 13.40 -4.34 24 20 377 +3
30DEC25 550.00 C 11.61 11.61 7.40 8.81 -3.82 24 83 886 +52
30DEC25 560.00 C 7.65 7.65 4.83 5.68 -2.95 25 81 419 0
30DEC25 570.00 C 5.43 5.43 5.38 3.39 -2.25 25 2 957 0
30DEC25 580.00 C 1.78 2.20 1.75 1.89 -1.64 25 9 538 -5
30DEC25 590.00 C 1.19 1.27 1.09 1.00 -1.21 25 5 280 -4
30DEC25 600.00 C 0.90 0.90 0.90 0.49 -0.80 24 6 415 +6
30DEC25 610.00 C 0.00 0.00 0.00 0.23 -0.47 24 0 231 0
30DEC25 620.00 C 0.36 0.36 0.36 0.10 -0.26 24 1 287 0
30DEC25 630.00 C 0.00 0.00 0.00 0.04 -0.14 24 0 386 0
30DEC25 640.00 C 0.00 0.00 0.00 0.02 -0.07 25 0 233 0
30DEC25 650.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 111 0
30DEC25 660.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 93 0
30DEC25 670.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
30DEC25 680.00 C 0.00 0.00 0.00 0.01 0.00 31 0 301 0
30DEC25 690.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
30DEC25 700.00 C 0.00 0.00 0.00 0.01 0.00 35 0 59 0
30DEC25 710.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC25 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC25 730.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC25 740.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
29JAN26 440.00 C 0.00 0.00 0.00 103.74 -4.53 28 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 94.07 -6.01 28 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 84.58 -5.98 28 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 75.33 -5.93 28 0 1 0
29JAN26 480.00 C 0.00 0.00 0.00 66.41 -5.84 28 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 57.90 -5.71 28 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 49.88 -5.54 28 0 0 0
29JAN26 510.00 C 0.00 0.00 0.00 42.44 -5.31 28 0 0 0
29JAN26 520.00 C 0.00 0.00 0.00 35.16 -5.51 27 0 0 0
29JAN26 530.00 C 28.06 28.06 28.06 29.54 -4.07 28 15 109 0
29JAN26 540.00 C 22.37 22.37 22.37 24.19 -3.76 28 1 122 +1
29JAN26 550.00 C 0.00 0.00 0.00 19.60 -3.19 28 0 143 0
29JAN26 560.00 C 16.50 16.50 16.50 15.71 -2.86 28 1 114 +1
29JAN26 570.00 C 0.00 0.00 0.00 12.44 -2.82 28 0 78 0
29JAN26 580.00 C 0.00 0.00 0.00 9.60 -2.48 28 0 66 0
29JAN26 590.00 C 0.00 0.00 0.00 7.31 -2.31 28 0 109 0
29JAN26 600.00 C 0.00 0.00 0.00 5.48 -1.93 28 0 98 0
29JAN26 610.00 C 0.00 0.00 0.00 4.06 -1.58 28 0 39 0
29JAN26 620.00 C 0.00 0.00 0.00 2.96 -1.28 28 0 81 0
29JAN26 630.00 C 0.00 0.00 0.00 2.13 -1.02 28 0 30 0
29JAN26 640.00 C 0.00 0.00 0.00 1.52 -0.79 28 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 1.03 -0.65 28 0 21 0
29JAN26 660.00 C 0.00 0.00 0.00 0.72 -0.48 28 0 24 0
29JAN26 670.00 C 0.00 0.00 0.00 0.49 -0.34 28 0 0 0
29JAN26 680.00 C 0.00 0.00 0.00 0.33 -0.25 28 0 4 0
29JAN26 690.00 C 0.00 0.00 0.00 0.22 -0.19 28 0 140 0
26FEB26 440.00 C 0.00 0.00 0.00 106.24 -5.10 30 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 97.13 -5.95 30 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 88.29 -5.89 30 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 79.76 -5.81 30 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 71.61 -5.70 30 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 63.87 -5.56 30 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 56.58 -5.40 30 0 0 0
26FEB26 510.00 C 0.00 0.00 0.00 49.79 -5.19 30 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 44.05 -3.39 30 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 37.82 -3.85 30 0 15 0
26FEB26 540.00 C 0.00 0.00 0.00 32.66 -3.63 30 0 45 0
26FEB26 550.00 C 0.00 0.00 0.00 28.08 -3.68 30 0 46 0
26FEB26 560.00 C 23.10 23.10 23.10 24.04 -3.14 30 2 57 +2
26FEB26 570.00 C 0.00 0.00 0.00 20.53 -2.90 30 0 68 0
26FEB26 580.00 C 20.20 20.20 20.20 17.21 -2.96 30 2 33 +2
26FEB26 590.00 C 0.00 0.00 0.00 14.32 -2.96 30 0 78 0
26FEB26 600.00 C 0.00 0.00 0.00 11.84 -2.65 30 0 460 0
26FEB26 610.00 C 0.00 0.00 0.00 9.72 -2.36 30 0 106 0
26FEB26 620.00 C 0.00 0.00 0.00 7.93 -2.08 30 0 45 0
26FEB26 630.00 C 0.00 0.00 0.00 6.25 -1.99 30 0 250 0
26FEB26 640.00 C 0.00 0.00 0.00 5.04 -1.52 30 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 4.04 -1.30 30 0 4 0
26FEB26 660.00 C 0.00 0.00 0.00 3.22 -1.11 30 0 0 0
26FEB26 670.00 C 0.00 0.00 0.00 2.55 -1.05 30 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 222.93 -6.50 0 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 213.08 -6.50 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 203.26 -6.48 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 193.46 -6.47 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 183.68 -6.46 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 173.94 -6.49 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 164.23 -6.48 0 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 154.39 -6.65 0 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 145.01 -6.49 27 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 135.54 -6.46 28 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 126.21 -6.43 29 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 117.08 -6.36 29 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 108.17 -6.38 30 0 6 0
30MAR26 450.00 C 0.00 0.00 0.00 100.47 -2.61 32 0 4 0
30MAR26 460.00 C 0.00 0.00 0.00 93.24 -4.77 33 0 96 0
30MAR26 470.00 C 0.00 0.00 0.00 84.27 -8.05 32 0 76 0
30MAR26 480.00 C 0.00 0.00 0.00 76.73 -5.23 32 0 61 0
30MAR26 490.00 C 0.00 0.00 0.00 69.57 -4.93 32 0 60 0
30MAR26 500.00 C 0.00 0.00 0.00 62.75 -4.89 32 0 48 0
30MAR26 510.00 C 0.00 0.00 0.00 56.47 -4.57 32 0 0 0
30MAR26 520.00 C 0.00 0.00 0.00 49.96 -4.99 31 0 30 0
30MAR26 530.00 C 0.00 0.00 0.00 44.56 -3.75 31 0 26 0
30MAR26 540.00 C 0.00 0.00 0.00 39.67 -3.54 31 0 44 0
30MAR26 550.00 C 0.00 0.00 0.00 35.23 -3.34 31 0 31 0
30MAR26 560.00 C 0.00 0.00 0.00 31.23 -3.16 32 0 72 0
30MAR26 570.00 C 0.00 0.00 0.00 27.61 -2.99 32 0 91 0
30MAR26 580.00 C 0.00 0.00 0.00 24.39 -2.80 32 0 78 0
30MAR26 590.00 C 0.00 0.00 0.00 21.44 -2.70 32 0 75 0
30MAR26 600.00 C 0.00 0.00 0.00 18.48 -2.66 32 0 551 0
30MAR26 610.00 C 0.00 0.00 0.00 16.08 -2.26 32 0 80 0
30MAR26 620.00 C 0.00 0.00 0.00 13.70 -2.26 32 0 40 0
30MAR26 630.00 C 0.00 0.00 0.00 11.54 -2.15 32 0 18 0
30MAR26 640.00 C 0.00 0.00 0.00 9.80 -1.74 32 0 64 0
30MAR26 650.00 C 0.00 0.00 0.00 8.41 -1.39 32 0 267 0
30MAR26 660.00 C 0.00 0.00 0.00 7.13 -1.35 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 6.03 -1.17 32 0 124 0
30MAR26 680.00 C 0.00 0.00 0.00 5.12 -1.01 32 0 0 0
30MAR26 690.00 C 0.00 0.00 0.00 4.25 -0.98 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 3.63 -0.73 32 0 30 0
29JUN26 350.00 C 0.00 0.00 0.00 195.54 -4.39 29 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 186.17 -3.97 30 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 176.91 -3.61 30 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 167.79 -3.49 31 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 158.83 -3.49 31 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 150.05 -3.49 31 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 141.48 -4.79 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 133.14 -3.55 31 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 125.00 -3.82 31 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 117.20 -3.92 31 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 109.68 -4.19 32 0 4 0
29JUN26 460.00 C 0.00 0.00 0.00 103.86 -2.97 33 0 21 0
29JUN26 470.00 C 0.00 0.00 0.00 96.96 -3.02 33 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 90.35 -3.25 33 0 10 0
29JUN26 490.00 C 0.00 0.00 0.00 83.89 -3.32 33 0 2 0
29JUN26 500.00 C 0.00 0.00 0.00 78.02 -3.41 33 0 1 0
29JUN26 510.00 C 0.00 0.00 0.00 72.15 -5.95 33 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 66.84 -5.61 33 0 0 0
29JUN26 530.00 C 60.31 60.31 60.31 61.74 -5.64 33 1 1 +1
29JUN26 540.00 C 0.00 0.00 0.00 56.50 -5.81 33 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 52.42 -4.41 33 0 28 0
29JUN26 560.00 C 0.00 0.00 0.00 48.11 -5.25 33 0 1 0
29JUN26 570.00 C 0.00 0.00 0.00 44.08 -4.99 33 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 40.53 -4.74 33 0 53 0
29JUN26 590.00 C 0.00 0.00 0.00 36.97 -4.77 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 33.78 -4.43 33 0 10 0
29JUN26 610.00 C 0.00 0.00 0.00 31.09 -4.03 33 0 9 0
29JUN26 620.00 C 30.96 30.96 30.96 28.88 -3.02 33 10 20 +10
29JUN26 630.00 C 0.00 0.00 0.00 25.54 -4.42 33 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 23.32 -3.60 33 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 21.10 -3.62 33 0 3 0
29JUN26 660.00 C 0.00 0.00 0.00 19.06 -3.47 33 0 1 0
29JUN26 670.00 C 0.00 0.00 0.00 17.39 -2.99 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 15.71 -3.02 33 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 14.04 -3.03 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 13.20 -2.21 33 0 3 0
29SEP26 440.00 C 0.00 0.00 0.00 128.08 -4.07 33 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 121.13 -4.14 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 114.45 -4.07 33 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 108.03 -3.88 33 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 103.59 -2.22 34 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 97.84 -1.99 34 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 92.09 -1.88 34 0 7 0
29SEP26 510.00 C 0.00 0.00 0.00 86.61 -1.90 34 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 81.63 -1.68 34 0 2 0
29SEP26 530.00 C 0.00 0.00 0.00 76.65 -1.71 34 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 71.08 -4.29 34 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 67.56 -4.38 34 0 103 0
29SEP26 560.00 C 0.00 0.00 0.00 63.35 -1.88 34 0 49 0
29SEP26 570.00 C 0.00 0.00 0.00 59.15 -2.12 34 0 5 0
29SEP26 580.00 C 0.00 0.00 0.00 55.45 -2.75 34 0 2 0
29SEP26 590.00 C 0.00 0.00 0.00 53.55 -1.19 35 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 48.53 -2.75 34 0 7 0
29SEP26 610.00 C 0.00 0.00 0.00 45.08 -2.74 34 0 4 0
29SEP26 620.00 C 0.00 0.00 0.00 42.62 -1.98 34 0 1 0
29SEP26 630.00 C 0.00 0.00 0.00 39.56 -3.53 34 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 36.79 -2.28 34 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 34.10 -2.21 34 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 31.96 -1.84 34 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 29.82 -1.84 34 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 27.67 -1.84 34 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 25.53 -1.84 34 0 4 0
29SEP26 700.00 C 0.00 0.00 0.00 23.90 -1.45 34 0 5 0
30DEC26 440.00 C 0.00 0.00 0.00 137.11 -4.29 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 130.52 -4.34 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 124.16 -4.15 33 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 118.04 -4.08 33 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 112.15 -4.14 33 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 106.50 -4.06 33 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 101.08 -3.97 33 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 95.89 -3.89 33 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 90.93 -3.80 33 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 87.77 -1.97 34 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 85.44 -0.74 35 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 78.82 -4.42 34 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 74.69 -1.98 34 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 70.55 -2.15 34 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 66.54 -2.38 34 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 63.15 -4.52 34 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 59.75 -2.18 34 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 56.36 -2.36 34 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 54.55 -1.47 35 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 50.20 -4.16 34 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 47.49 -2.60 34 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 44.78 -2.74 34 0 0 0
TOTAL CALL 242 14,018 +69
30DEC25 320.00 P 0.00 0.00 0.00 0.01 0.00 71 0 331 0
30DEC25 330.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30DEC25 340.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
30DEC25 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC25 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30DEC25 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
30DEC25 380.00 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC25 390.00 P 0.00 0.00 0.00 0.01 0.00 45 0 72 0
30DEC25 400.00 P 0.00 0.00 0.00 0.01 0.00 42 0 668 0
30DEC25 410.00 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
30DEC25 420.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,245 0
30DEC25 430.00 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
30DEC25 440.00 P 0.00 0.00 0.00 0.01 0.00 30 0 267 0
30DEC25 450.00 P 0.00 0.00 0.00 0.01 0.00 27 0 452 0
30DEC25 460.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 563 0
30DEC25 470.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 309 0
30DEC25 480.00 P 0.00 0.00 0.00 0.16 -0.04 24 4 1,496 +4
30DEC25 490.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 1,032 0
30DEC25 500.00 P 1.00 1.55 0.97 1.01 -0.06 24 45 736 +14
30DEC25 510.00 P 2.72 3.10 2.72 2.16 +0.03 25 9 552 +1
30DEC25 520.00 P 4.00 5.10 4.00 4.12 +0.29 25 27 673 -12
30DEC25 530.00 P 6.00 8.20 5.75 6.98 +0.72 24 31 611 +13
30DEC25 540.00 P 9.00 12.00 9.00 11.09 +1.01 24 6 672 +5
30DEC25 550.00 P 0.00 0.00 0.00 16.57 +1.47 24 0 458 0
30DEC25 560.00 P 0.00 0.00 0.00 23.44 +2.29 25 0 157 0
30DEC25 570.00 P 0.00 0.00 0.00 31.08 +3.59 24 0 94 0
30DEC25 580.00 P 0.00 0.00 0.00 39.68 +4.30 24 0 116 0
30DEC25 590.00 P 0.00 0.00 0.00 48.93 +4.97 24 0 100 0
30DEC25 600.00 P 0.00 0.00 0.00 58.58 +5.44 24 0 49 0
30DEC25 610.00 P 0.00 0.00 0.00 68.50 +5.80 0 0 6 0
30DEC25 620.00 P 0.00 0.00 0.00 78.50 +5.98 0 0 2 0
30DEC25 630.00 P 0.00 0.00 0.00 88.50 +6.00 0 0 0 0
30DEC25 640.00 P 0.00 0.00 0.00 98.50 +6.00 0 0 0 0
30DEC25 650.00 P 0.00 0.00 0.00 109.95 +7.45 52 0 0 0
30DEC25 660.00 P 0.00 0.00 0.00 119.78 +6.07 55 0 0 0
30DEC25 670.00 P 0.00 0.00 0.00 129.94 +6.26 59 0 0 0
30DEC25 680.00 P 0.00 0.00 0.00 139.77 +6.09 61 0 0 0
30DEC25 690.00 P 0.00 0.00 0.00 149.98 +6.30 66 0 0 0
30DEC25 700.00 P 0.00 0.00 0.00 159.22 +6.72 62 0 270 0
30DEC25 710.00 P 0.00 0.00 0.00 169.72 +6.04 70 0 0 0
30DEC25 720.00 P 0.00 0.00 0.00 179.76 +6.12 73 0 0 0
30DEC25 730.00 P 0.00 0.00 0.00 189.93 +6.29 77 0 0 0
30DEC25 740.00 P 0.00 0.00 0.00 199.72 +6.05 78 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 0.36 +0.01 28 0 30 0
29JAN26 450.00 P 0.00 0.00 0.00 0.65 +0.02 28 0 107 0
29JAN26 460.00 P 0.00 0.00 0.00 1.12 +0.06 28 0 147 0
29JAN26 470.00 P 0.00 0.00 0.00 1.89 +0.12 28 0 371 0
29JAN26 480.00 P 2.98 3.80 2.98 2.97 +0.22 28 24 1,304 +7
29JAN26 490.00 P 0.00 0.00 0.00 4.47 +0.35 28 0 99 0
29JAN26 500.00 P 5.38 7.00 5.38 6.38 +0.41 28 37 273 +22
29JAN26 510.00 P 8.00 9.30 7.65 8.78 +0.42 28 3 1,634 -1
29JAN26 520.00 P 10.96 10.96 10.96 11.85 +0.49 27 3 149 +1
29JAN26 530.00 P 0.00 0.00 0.00 15.71 +0.89 27 0 163 0
29JAN26 540.00 P 0.00 0.00 0.00 20.36 +1.39 27 0 207 0
29JAN26 550.00 P 0.00 0.00 0.00 25.79 +1.55 28 0 141 0
29JAN26 560.00 P 0.00 0.00 0.00 31.93 +1.86 28 0 323 0
29JAN26 570.00 P 0.00 0.00 0.00 38.57 +3.09 28 0 246 0
29JAN26 580.00 P 0.00 0.00 0.00 45.85 +3.47 28 0 33 0
29JAN26 590.00 P 0.00 0.00 0.00 53.67 +3.85 28 0 16 0
29JAN26 600.00 P 0.00 0.00 0.00 61.96 +4.23 28 0 0 0
29JAN26 610.00 P 0.00 0.00 0.00 70.73 +4.67 28 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 79.82 +4.98 28 0 0 0
29JAN26 630.00 P 0.00 0.00 0.00 89.18 +5.24 28 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 98.77 +5.49 28 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 109.95 +4.48 35 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 119.80 +4.50 37 0 30 0
29JAN26 670.00 P 0.00 0.00 0.00 129.94 +4.74 39 0 30 0
29JAN26 680.00 P 0.00 0.00 0.00 139.79 +4.51 41 0 30 0
29JAN26 690.00 P 0.00 0.00 0.00 149.98 +4.70 44 0 30 0
26FEB26 440.00 P 0.00 0.00 0.00 1.83 +0.05 30 0 11 0
26FEB26 450.00 P 0.00 0.00 0.00 2.66 +0.11 30 0 24 0
26FEB26 460.00 P 0.00 0.00 0.00 3.85 +0.18 30 0 95 0
26FEB26 470.00 P 0.00 0.00 0.00 5.29 +0.20 30 0 197 0
26FEB26 480.00 P 0.00 0.00 0.00 7.00 +0.17 30 0 67 0
26FEB26 490.00 P 9.38 9.38 9.38 9.10 +0.30 30 20 88 +15
26FEB26 500.00 P 11.60 12.25 11.60 11.64 +0.42 30 9 763 +3
26FEB26 510.00 P 0.00 0.00 0.00 14.72 +0.61 29 0 11 0
26FEB26 520.00 P 0.00 0.00 0.00 18.34 +0.82 29 0 46 0
26FEB26 530.00 P 23.00 24.18 23.00 22.57 +1.05 29 5 253 +5
26FEB26 540.00 P 0.00 0.00 0.00 27.39 +1.29 30 0 70 0
26FEB26 550.00 P 0.00 0.00 0.00 32.79 +1.54 30 0 135 0
26FEB26 560.00 P 0.00 0.00 0.00 38.76 +1.80 30 0 146 0
26FEB26 570.00 P 0.00 0.00 0.00 45.48 +2.49 30 0 106 0
26FEB26 580.00 P 0.00 0.00 0.00 52.01 +4.51 30 0 30 0
26FEB26 590.00 P 0.00 0.00 0.00 59.18 +3.18 30 0 76 0
26FEB26 600.00 P 0.00 0.00 0.00 66.89 +3.59 30 0 15 0
26FEB26 610.00 P 0.00 0.00 0.00 74.92 +3.89 30 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 83.26 +4.14 30 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 91.97 +4.50 30 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 101.80 +5.61 32 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 110.89 +4.18 32 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 120.22 +4.44 32 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 130.39 +5.05 34 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30MAR26 340.00 P 0.00 0.00 0.00 0.08 0.00 32 0 11 0
30MAR26 350.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 36 0
30MAR26 360.00 P 0.00 0.00 0.00 0.24 +0.02 32 0 87 0
30MAR26 370.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 65 0
30MAR26 380.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 68 0
30MAR26 390.00 P 0.00 0.00 0.00 0.88 +0.06 32 0 45 0
30MAR26 400.00 P 0.00 0.00 0.00 1.31 +0.11 32 0 1,644 0
30MAR26 410.00 P 0.00 0.00 0.00 1.86 +0.18 32 0 21 0
30MAR26 420.00 P 0.00 0.00 0.00 2.56 +0.17 32 0 104 0
30MAR26 430.00 P 0.00 0.00 0.00 3.54 +0.27 32 0 88 0
30MAR26 440.00 P 0.00 0.00 0.00 4.70 +0.41 32 0 159 0
30MAR26 450.00 P 0.00 0.00 0.00 6.13 +0.42 32 0 114 0
30MAR26 460.00 P 0.00 0.00 0.00 7.78 +0.22 31 0 87 0
30MAR26 470.00 P 0.00 0.00 0.00 9.92 +0.37 32 0 98 0
30MAR26 480.00 P 12.89 12.89 12.89 12.31 +0.87 31 1 227 +1
30MAR26 490.00 P 0.00 0.00 0.00 15.06 +0.44 31 0 31 0
30MAR26 500.00 P 0.00 0.00 0.00 18.27 +0.69 31 0 1,252 0
30MAR26 510.00 P 0.00 0.00 0.00 21.96 +0.88 31 0 45 0
30MAR26 520.00 P 0.00 0.00 0.00 26.43 +1.35 32 0 19 0
30MAR26 530.00 P 0.00 0.00 0.00 30.71 +1.21 31 0 18 0
30MAR26 540.00 P 0.00 0.00 0.00 35.85 +1.42 32 0 135 0
30MAR26 550.00 P 0.00 0.00 0.00 41.43 +2.08 32 0 261 0
30MAR26 560.00 P 0.00 0.00 0.00 47.43 +2.32 32 0 22 0
30MAR26 570.00 P 0.00 0.00 0.00 53.45 +2.25 32 0 23 0
30MAR26 580.00 P 0.00 0.00 0.00 57.89 +0.45 30 0 28 0
30MAR26 590.00 P 0.00 0.00 0.00 66.67 +3.41 32 0 59 0
30MAR26 600.00 P 0.00 0.00 0.00 73.78 +3.52 32 0 98 0
30MAR26 610.00 P 0.00 0.00 0.00 81.42 +1.56 32 0 13 0
30MAR26 620.00 P 0.00 0.00 0.00 89.11 +1.37 32 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 97.32 +1.55 32 0 0 0
30MAR26 640.00 P 0.00 0.00 0.00 107.62 +3.38 34 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 116.18 +3.44 34 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 124.91 +3.23 34 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 135.80 +6.87 37 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 142.12 +2.20 34 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 151.30 +1.97 34 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 160.53 +1.69 34 0 10 0
29JUN26 350.00 P 0.00 0.00 0.00 1.47 -0.15 33 0 46 0
29JUN26 360.00 P 0.00 0.00 0.00 1.96 -0.16 33 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 2.63 -0.20 33 0 23 0
29JUN26 380.00 P 0.00 0.00 0.00 3.36 -0.21 33 0 8 0
29JUN26 390.00 P 0.00 0.00 0.00 4.38 -0.25 33 0 12 0
29JUN26 400.00 P 0.00 0.00 0.00 5.44 -0.26 33 0 49 0
29JUN26 410.00 P 0.00 0.00 0.00 6.89 -0.27 33 0 3 0
29JUN26 420.00 P 0.00 0.00 0.00 8.36 -0.29 33 0 13 0
29JUN26 430.00 P 0.00 0.00 0.00 10.30 -0.26 33 0 102 0
29JUN26 440.00 P 0.00 0.00 0.00 12.28 -0.28 33 0 62 0
29JUN26 450.00 P 0.00 0.00 0.00 14.74 -0.21 33 0 38 0
29JUN26 460.00 P 0.00 0.00 0.00 16.93 -0.61 33 0 25 0
29JUN26 470.00 P 0.00 0.00 0.00 19.69 -0.27 32 0 11 0
29JUN26 480.00 P 0.00 0.00 0.00 23.08 +0.14 33 0 52 0
29JUN26 490.00 P 0.00 0.00 0.00 26.19 +0.05 32 0 82 0
29JUN26 500.00 P 0.00 0.00 0.00 30.08 +0.13 32 0 60 0
29JUN26 510.00 P 0.00 0.00 0.00 34.56 +0.69 33 0 74 0
29JUN26 520.00 P 0.00 0.00 0.00 38.77 +0.52 32 0 55 0
29JUN26 530.00 P 0.00 0.00 0.00 45.79 +2.13 34 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 49.08 +0.21 33 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 55.01 +2.25 33 0 35 0
29JUN26 560.00 P 0.00 0.00 0.00 61.47 +1.22 33 0 56 0
29JUN26 570.00 P 0.00 0.00 0.00 66.61 +0.27 33 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 71.58 -1.19 32 0 27 0
29JUN26 590.00 P 0.00 0.00 0.00 79.41 -0.13 33 0 16 0
29JUN26 600.00 P 0.00 0.00 0.00 87.01 +0.46 33 0 250 0
29JUN26 610.00 P 0.00 0.00 0.00 94.82 +1.10 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 102.29 +1.16 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 109.49 +0.77 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 117.81 +1.33 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 125.30 +0.89 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 133.28 +0.78 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 142.30 +1.57 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 150.74 +1.57 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 159.31 +1.65 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 167.98 +1.71 35 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 20.20 +1.20 34 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 23.04 +1.35 34 0 10 0
29SEP26 460.00 P 0.00 0.00 0.00 25.55 +0.71 34 0 24 0
29SEP26 470.00 P 0.00 0.00 0.00 28.79 +0.54 34 0 11 0
29SEP26 480.00 P 0.00 0.00 0.00 32.33 +0.58 33 0 14 0
29SEP26 490.00 P 0.00 0.00 0.00 36.28 +0.68 33 0 28 0
29SEP26 500.00 P 41.02 41.02 41.02 40.25 +0.13 33 20 34 +20
29SEP26 510.00 P 45.51 45.51 45.51 44.53 -0.12 33 20 20 +20
29SEP26 520.00 P 0.00 0.00 0.00 49.24 -0.08 33 0 11 0
29SEP26 530.00 P 0.00 0.00 0.00 54.44 +1.29 33 0 1 0
29SEP26 540.00 P 0.00 0.00 0.00 59.51 +0.42 33 0 2 0
29SEP26 550.00 P 0.00 0.00 0.00 65.66 +2.04 34 0 2 0
29SEP26 560.00 P 0.00 0.00 0.00 72.29 +1.68 34 0 2 0
29SEP26 570.00 P 0.00 0.00 0.00 77.64 +0.89 34 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 84.79 +2.78 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 90.60 +2.15 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 97.42 +1.01 34 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 103.98 +1.98 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 111.48 +1.34 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 118.85 +1.31 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 126.38 +1.41 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 134.05 +1.59 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 141.87 +1.62 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 149.83 +1.50 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 157.91 +1.47 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 166.11 +1.59 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 174.45 +1.69 35 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 25.91 +0.51 34 0 10 0
30DEC26 450.00 P 0.00 0.00 0.00 29.24 +1.18 34 0 12 0
30DEC26 460.00 P 0.00 0.00 0.00 31.62 +0.43 33 0 12 0
30DEC26 470.00 P 0.00 0.00 0.00 35.09 -0.64 33 0 10 0
30DEC26 480.00 P 0.00 0.00 0.00 39.05 -0.65 33 0 10 0
30DEC26 490.00 P 0.00 0.00 0.00 43.05 -0.78 33 0 11 0
30DEC26 500.00 P 0.00 0.00 0.00 48.06 -0.14 34 0 10 0
30DEC26 510.00 P 0.00 0.00 0.00 52.66 -0.08 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 56.86 -0.80 33 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 62.63 +2.28 34 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 66.18 -0.39 33 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 72.85 +1.69 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 79.40 +2.32 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 85.02 +1.06 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 90.08 -0.10 33 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 96.52 +0.06 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 103.18 -0.74 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 110.92 +0.89 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 117.97 +1.01 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 125.15 +0.87 34 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 132.51 +0.93 34 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 140.01 +0.99 34 0 0 0
TOTAL PUT 264 25,338 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.72
30DEC25 2.40 C 0.00 0.00 0.00 1.33 -0.05 97 0 0 0
30DEC25 2.50 C 0.00 0.00 0.00 1.23 -0.06 89 0 0 0
30DEC25 2.60 C 0.00 0.00 0.00 1.12 -0.07 0 0 1 0
30DEC25 2.70 C 0.00 0.00 0.00 1.04 -0.06 89 0 0 0
30DEC25 2.80 C 0.00 0.00 0.00 0.95 -0.05 90 0 0 0
30DEC25 2.90 C 0.00 0.00 0.00 0.85 -0.06 81 0 0 0
30DEC25 3.00 C 0.00 0.00 0.00 0.76 -0.06 80 0 5 0
30DEC25 3.10 C 0.00 0.00 0.00 0.69 -0.05 87 0 0 0
30DEC25 3.20 C 0.59 0.62 0.59 0.58 -0.07 72 6 18 -3
30DEC25 3.30 C 0.00 0.00 0.00 0.51 -0.07 75 0 10 0
30DEC25 3.40 C 0.00 0.00 0.00 0.44 -0.06 75 0 70 0
30DEC25 3.50 C 0.35 0.45 0.30 0.38 -0.05 76 34 163 +16
30DEC25 3.60 C 0.34 0.34 0.31 0.33 -0.04 78 17 79 +9
30DEC25 3.70 C 0.00 0.00 0.00 0.28 -0.04 79 0 615 0
30DEC25 3.80 C 0.19 0.31 0.15 0.24 -0.04 80 319 260 -270
30DEC25 3.90 C 0.20 0.25 0.16 0.20 -0.03 80 130 480 +12
30DEC25 4.00 C 0.16 0.20 0.11 0.16 -0.03 78 116 473 +10
30DEC25 4.10 C 0.10 0.10 0.10 0.14 -0.02 81 3 475 -3
30DEC25 4.20 C 0.11 0.11 0.11 0.11 -0.02 79 5 316 0
30DEC25 4.30 C 0.09 0.12 0.08 0.09 -0.02 80 210 289 +157
30DEC25 4.40 C 0.05 0.05 0.05 0.07 -0.02 78 5 230 0
30DEC25 4.50 C 0.05 0.06 0.05 0.06 -0.01 80 100 764 +50
30DEC25 4.60 C 0.00 0.00 0.00 0.05 -0.01 81 0 163 0
30DEC25 4.70 C 0.00 0.00 0.00 0.04 -0.01 81 0 141 0
30DEC25 4.80 C 0.00 0.00 0.00 0.03 -0.01 80 0 89 0
30DEC25 4.90 C 0.00 0.00 0.00 0.02 -0.01 77 0 78 0
30DEC25 5.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 436 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 283 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 414 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 564 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 344 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 455 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 48 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 244 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 57 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 387 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 148 0 155 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 467 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 293 0
30DEC25 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 793 0
30DEC25 8.75 C 0.00 0.00 0.00 0.01 0.00 168 0 220 0
30DEC25 9.00 C 0.00 0.00 0.00 0.01 0.00 173 0 297 0
30DEC25 9.25 C 0.00 0.00 0.00 0.01 0.00 177 0 173 0
29JAN26 2.40 C 0.00 0.00 0.00 1.36 -0.04 83 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.27 -0.04 82 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.19 -0.04 85 0 1 0
29JAN26 2.70 C 0.00 0.00 0.00 1.10 -0.05 82 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.02 -0.04 82 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.94 -0.04 81 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.87 -0.03 82 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.80 -0.03 82 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.73 -0.03 81 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.67 -0.02 81 0 220 0
29JAN26 3.40 C 0.00 0.00 0.00 0.60 -0.03 79 0 228 0
29JAN26 3.50 C 0.00 0.00 0.00 0.55 -0.02 80 0 207 0
29JAN26 3.60 C 0.45 0.45 0.45 0.50 -0.02 80 16 541 +16
29JAN26 3.70 C 0.37 0.37 0.34 0.45 -0.02 80 10 321 -5
29JAN26 3.80 C 0.32 0.41 0.32 0.41 -0.02 80 51 50 -11
29JAN26 3.90 C 0.00 0.00 0.00 0.37 -0.02 80 0 35 0
29JAN26 4.00 C 0.25 0.28 0.23 0.34 -0.01 81 42 88 +7
29JAN26 4.10 C 0.00 0.00 0.00 0.30 -0.01 80 0 194 0
29JAN26 4.20 C 0.00 0.00 0.00 0.27 -0.01 80 0 36 0
29JAN26 4.30 C 0.00 0.00 0.00 0.25 0.00 82 0 3 0
29JAN26 4.40 C 0.00 0.00 0.00 0.22 -0.01 81 0 110 0
29JAN26 4.50 C 0.00 0.00 0.00 0.20 0.00 82 0 178 0
29JAN26 4.60 C 0.00 0.00 0.00 0.18 0.00 82 0 118 0
29JAN26 4.70 C 0.00 0.00 0.00 0.16 0.00 82 0 32 0
29JAN26 4.80 C 0.00 0.00 0.00 0.14 0.00 81 0 32 0
29JAN26 4.90 C 0.00 0.00 0.00 0.13 0.00 82 0 34 0
29JAN26 5.00 C 0.00 0.00 0.00 0.11 0.00 81 0 157 0
29JAN26 5.25 C 0.00 0.00 0.00 0.09 0.00 83 0 37 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 0.00 84 0 37 0
29JAN26 5.75 C 0.00 0.00 0.00 0.05 0.00 83 0 440 0
29JAN26 6.00 C 0.00 0.00 0.00 0.04 0.00 84 0 532 0
29JAN26 6.25 C 0.00 0.00 0.00 0.03 0.00 84 0 1 0
29JAN26 6.50 C 0.00 0.00 0.00 0.02 0.00 82 0 115 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.39 -0.04 77 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.32 -0.03 82 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.24 -0.02 82 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.16 -0.03 81 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.09 -0.02 81 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.02 -0.02 81 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.93 -0.03 77 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.88 -0.01 80 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.81 -0.02 78 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.75 -0.01 78 0 19 0
26FEB26 3.40 C 0.00 0.00 0.00 0.69 +0.01 77 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.64 0.00 77 0 287 0
26FEB26 3.60 C 0.49 0.49 0.46 0.60 +0.02 78 20 90 +10
26FEB26 3.70 C 0.00 0.00 0.00 0.55 +0.02 78 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 +0.02 78 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.48 +0.03 80 0 0 0
26FEB26 4.00 C 0.40 0.42 0.40 0.44 +0.03 79 130 130 +120
26FEB26 4.10 C 0.00 0.00 0.00 0.41 +0.04 80 0 160 0
26FEB26 4.20 C 0.00 0.00 0.00 0.38 +0.04 80 0 10 0
26FEB26 4.30 C 0.00 0.00 0.00 0.35 +0.04 80 0 60 0
26FEB26 4.40 C 0.00 0.00 0.00 0.32 +0.04 80 0 53 0
26FEB26 4.50 C 0.00 0.00 0.00 0.29 +0.03 79 0 12 0
26FEB26 4.60 C 0.00 0.00 0.00 0.27 +0.03 79 0 35 0
26FEB26 4.70 C 0.15 0.15 0.15 0.25 +0.04 80 4 37 +4
26FEB26 4.80 C 0.00 0.00 0.00 0.23 +0.03 80 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.21 +0.03 80 0 10 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 +0.04 81 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.16 +0.03 80 0 103 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 +0.03 81 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.11 +0.03 82 0 10 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.05 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.03 73 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.28 -0.02 77 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.19 -0.03 73 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.11 -0.04 71 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.05 -0.03 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.99 -0.03 74 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.93 -0.03 74 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.87 -0.03 74 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.82 -0.03 74 0 92 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 -0.03 75 0 30 0
30MAR26 3.50 C 0.00 0.00 0.00 0.72 -0.03 75 0 29 0
30MAR26 3.60 C 0.00 0.00 0.00 0.68 -0.02 76 0 58 0
30MAR26 3.70 C 0.00 0.00 0.00 0.64 -0.01 76 0 80 0
30MAR26 3.80 C 0.00 0.00 0.00 0.60 -0.01 76 0 20 0
30MAR26 3.90 C 0.58 0.58 0.58 0.56 -0.01 76 20 51 0
30MAR26 4.00 C 0.51 0.51 0.51 0.52 -0.02 76 70 70 +39
30MAR26 4.10 C 0.00 0.00 0.00 0.49 -0.01 76 0 43 0
30MAR26 4.20 C 0.00 0.00 0.00 0.46 -0.01 77 0 1 0
30MAR26 4.30 C 0.00 0.00 0.00 0.43 -0.01 77 0 32 0
30MAR26 4.40 C 0.00 0.00 0.00 0.40 -0.01 76 0 12 0
30MAR26 4.50 C 0.00 0.00 0.00 0.38 0.00 77 0 345 0
30MAR26 4.60 C 0.00 0.00 0.00 0.35 -0.01 77 0 14 0
30MAR26 4.70 C 0.18 0.18 0.18 0.33 0.00 77 20 40 +20
30MAR26 4.80 C 0.00 0.00 0.00 0.31 0.00 77 0 12 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 0.00 77 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 0.27 0.00 77 0 70 0
30MAR26 5.25 C 0.00 0.00 0.00 0.23 0.00 78 0 300 0
30MAR26 5.50 C 0.00 0.00 0.00 0.19 0.00 77 0 16 0
30MAR26 5.75 C 0.00 0.00 0.00 0.16 0.00 77 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.14 +0.01 78 0 193 0
30MAR26 6.25 C 0.00 0.00 0.00 0.12 0.00 79 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.10 0.00 78 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 77 0 36 0
30MAR26 7.00 C 0.00 0.00 0.00 0.07 0.00 78 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.06 0.00 78 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 0.00 78 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.04 0.00 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 0.00 75 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 73 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 2.40 C 0.00 0.00 0.00 1.50 -0.04 66 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.43 -0.04 67 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.37 -0.03 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.31 -0.03 69 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.25 -0.03 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.23 +0.01 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.14 -0.06 70 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 -0.02 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.07 -0.02 74 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.02 -0.02 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.97 -0.02 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 -0.01 74 0 10 0
29JUN26 3.60 C 0.00 0.00 0.00 0.86 -0.01 72 0 10 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.01 72 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.01 72 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 -0.01 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 -0.01 72 0 295 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 0.00 73 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.65 0.00 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 0.00 73 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 0.00 73 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 0.00 73 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.01 72 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 0.00 73 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 0.00 73 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.46 0.00 73 0 100 0
29JUN26 5.00 C 0.38 0.38 0.38 0.44 0.00 73 30 122 +30
29JUN26 5.25 C 0.00 0.00 0.00 0.39 0.00 73 0 12 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 0.00 73 0 25 0
29JUN26 5.75 C 0.00 0.00 0.00 0.31 0.00 73 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.28 +0.01 73 0 143 0
29JUN26 6.25 C 0.00 0.00 0.00 0.25 +0.01 74 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 0.00 73 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 +0.01 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.18 +0.01 74 0 35 0
29JUN26 7.25 C 0.00 0.00 0.00 0.16 +0.01 74 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 0.00 73 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 +0.01 74 0 655 0
29JUN26 8.00 C 0.11 0.11 0.11 0.11 0.00 73 2 2,799 +2
29SEP26 2.40 C 0.00 0.00 0.00 1.59 -0.02 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.53 -0.02 66 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.47 -0.02 67 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.41 -0.02 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 -0.01 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.30 -0.02 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.29 +0.03 71 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 -0.01 71 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.19 -0.01 71 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 0.00 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.10 -0.01 71 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 0.00 71 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 0.00 71 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 0.00 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 -0.02 70 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 0.00 69 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.85 +0.01 70 0 101 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 +0.01 70 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.02 70 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.02 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.73 +0.02 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 +0.01 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.01 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.02 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.02 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.01 70 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.02 70 0 9 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 +0.02 70 0 66 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.02 70 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.44 +0.02 70 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 0.40 +0.02 70 0 54 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.02 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.02 71 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 +0.02 72 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.28 +0.02 70 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.02 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.25 +0.03 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.23 +0.03 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.02 71 0 13 0
30DEC26 2.40 C 0.00 0.00 0.00 1.71 -0.03 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.65 -0.03 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.59 -0.03 69 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.54 -0.02 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.49 -0.02 70 0 0 0
30DEC26 2.90 C 1.55 1.55 1.55 1.44 -0.02 70 200 0 -200
30DEC26 3.00 C 0.00 0.00 0.00 1.39 -0.02 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.34 -0.02 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.29 -0.02 69 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 -0.01 69 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.01 69 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 -0.05 66 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.10 0.00 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.01 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 -0.01 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 0.00 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 0.00 67 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 0.00 68 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 0.00 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 0.00 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 0.00 68 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 0.00 67 0 101 0
30DEC26 4.60 C 0.73 0.73 0.73 0.79 +0.01 68 10 30 +10
30DEC26 4.70 C 0.00 0.00 0.00 0.76 - 68 0 0 -
TOTAL CALL 1,570 23,435 +20
30DEC25 2.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC25 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 2.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 156 0
30DEC25 2.80 P 0.00 0.00 0.00 0.02 +0.01 85 0 10 0
30DEC25 2.90 P 0.00 0.00 0.00 0.03 0.00 85 0 50 0
30DEC25 3.00 P 0.04 0.04 0.04 0.04 0.00 83 100 2,520 +100
30DEC25 3.10 P 0.00 0.00 0.00 0.06 +0.01 84 0 515 0
30DEC25 3.20 P 0.08 0.08 0.08 0.08 +0.01 84 30 272 +30
30DEC25 3.30 P 0.13 0.13 0.13 0.11 +0.02 85 28 238 +3
30DEC25 3.40 P 0.18 0.18 0.18 0.14 +0.01 84 19 487 0
30DEC25 3.50 P 0.18 0.22 0.18 0.18 +0.02 84 122 257 -72
30DEC25 3.60 P 0.20 0.23 0.20 0.22 +0.02 83 28 475 +12
30DEC25 3.70 P 0.32 0.32 0.30 0.27 +0.02 83 6 599 -5
30DEC25 3.80 P 0.36 0.36 0.34 0.33 +0.03 85 17 1,215 -15
30DEC25 3.90 P 0.43 0.43 0.36 0.39 +0.05 85 58 572 -24
30DEC25 4.00 P 0.44 0.44 0.44 0.44 +0.02 80 2 949 0
30DEC25 4.10 P 0.00 0.00 0.00 0.50 +0.03 76 0 1,121 0
30DEC25 4.20 P 0.00 0.00 0.00 0.61 +0.07 88 0 752 0
30DEC25 4.30 P 0.00 0.00 0.00 0.69 +0.07 89 0 342 0
30DEC25 4.40 P 0.00 0.00 0.00 0.76 +0.06 85 0 191 0
30DEC25 4.50 P 0.00 0.00 0.00 0.84 +0.06 83 0 320 0
30DEC25 4.60 P 0.00 0.00 0.00 0.93 +0.05 84 0 147 0
30DEC25 4.70 P 0.00 0.00 0.00 1.02 +0.05 85 0 163 0
30DEC25 4.80 P 1.22 1.22 1.21 1.11 +0.06 84 141 782 -141
30DEC25 4.90 P 0.00 0.00 0.00 1.21 +0.06 89 0 113 0
30DEC25 5.00 P 0.00 0.00 0.00 1.33 +0.08 106 0 3,806 0
30DEC25 5.25 P 0.00 0.00 0.00 1.58 +0.09 117 0 3,205 0
30DEC25 5.50 P 0.00 0.00 0.00 1.81 +0.07 115 0 1,159 0
30DEC25 5.75 P 0.00 0.00 0.00 2.04 +0.05 105 0 36 0
30DEC25 6.00 P 0.00 0.00 0.00 2.28 +0.06 0 0 54 0
30DEC25 6.25 P 0.00 0.00 0.00 2.54 +0.06 120 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 2.79 +0.05 127 0 30 0
30DEC25 6.75 P 0.00 0.00 0.00 3.04 +0.06 135 0 20 0
30DEC25 7.00 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 3.54 +0.04 148 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 3.80 +0.05 168 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 4.04 +0.04 160 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 4.29 +0.04 166 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 4.54 +0.05 171 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 4.79 +0.05 176 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 5.04 +0.05 181 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 5.29 +0.05 186 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 5.53 +0.05 0 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 83 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 88 0 0 0
29JAN26 2.60 P 0.03 0.09 0.03 0.06 +0.01 85 248 490 +68
29JAN26 2.70 P 0.00 0.00 0.00 0.08 +0.02 87 0 3,832 0
29JAN26 2.80 P 0.14 0.14 0.14 0.10 +0.02 86 200 954 +14
29JAN26 2.90 P 0.00 0.00 0.00 0.12 +0.02 85 0 201 0
29JAN26 3.00 P 0.18 0.20 0.17 0.15 +0.03 85 210 844 +140
29JAN26 3.10 P 0.20 0.20 0.20 0.18 +0.03 85 30 776 -30
29JAN26 3.20 P 0.25 0.27 0.23 0.21 +0.03 84 206 3,026 +203
29JAN26 3.30 P 0.28 0.30 0.28 0.25 +0.03 84 210 3,040 +200
29JAN26 3.40 P 0.33 0.33 0.33 0.29 +0.03 84 200 3,027 +119
29JAN26 3.50 P 0.39 0.39 0.36 0.34 +0.04 85 600 2,057 +600
29JAN26 3.60 P 0.41 0.45 0.41 0.39 +0.04 85 16 1,781 +4
29JAN26 3.70 P 0.47 0.47 0.47 0.45 +0.05 86 11 512 0
29JAN26 3.80 P 0.00 0.00 0.00 0.51 +0.05 87 0 1,078 0
29JAN26 3.90 P 0.00 0.00 0.00 0.57 +0.05 87 0 726 0
29JAN26 4.00 P 0.66 0.66 0.66 0.63 +0.05 86 4 392 0
29JAN26 4.10 P 0.00 0.00 0.00 0.70 +0.05 87 0 310 0
29JAN26 4.20 P 0.00 0.00 0.00 0.77 +0.05 87 0 338 0
29JAN26 4.30 P 0.00 0.00 0.00 0.84 +0.05 87 0 703 0
29JAN26 4.40 P 0.00 0.00 0.00 0.92 +0.06 88 0 276 0
29JAN26 4.50 P 0.00 0.00 0.00 1.00 +0.07 89 0 35 0
29JAN26 4.60 P 0.00 0.00 0.00 1.07 +0.06 87 0 8 0
29JAN26 4.70 P 0.00 0.00 0.00 1.15 +0.06 87 0 171 0
29JAN26 4.80 P 0.00 0.00 0.00 1.24 +0.07 89 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 1.33 +0.07 91 0 1 0
29JAN26 5.00 P 0.00 0.00 0.00 1.42 +0.06 92 0 77 0
29JAN26 5.25 P 0.00 0.00 0.00 1.64 +0.07 93 0 55 0
29JAN26 5.50 P 0.00 0.00 0.00 1.88 +0.06 98 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 2.12 +0.07 102 0 60 0
29JAN26 6.00 P 0.00 0.00 0.00 2.37 +0.08 109 0 1 0
29JAN26 6.25 P 0.00 0.00 0.00 2.61 +0.05 112 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 2.87 +0.06 121 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 3.10 +0.05 119 0 44 0
29JAN26 7.00 P 0.00 0.00 0.00 3.35 +0.04 125 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 3.61 +0.05 133 0 23 0
29JAN26 7.50 P 0.00 0.00 0.00 3.85 +0.05 134 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 4.09 +0.05 134 0 14 0
26FEB26 2.40 P 0.00 0.00 0.00 0.07 +0.03 83 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.09 +0.04 84 0 20 0
26FEB26 2.60 P 0.00 0.00 0.00 0.11 +0.04 84 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.13 +0.04 83 0 121 0
26FEB26 2.80 P 0.00 0.00 0.00 0.15 +0.04 81 0 0 0
26FEB26 2.90 P 0.25 0.25 0.25 0.19 +0.06 83 200 200 +200
26FEB26 3.00 P 0.00 0.00 0.00 0.22 +0.06 83 0 261 0
26FEB26 3.10 P 0.00 0.00 0.00 0.26 +0.07 83 0 208 0
26FEB26 3.20 P 0.32 0.32 0.32 0.29 +0.06 82 20 1,440 0
26FEB26 3.30 P 0.40 0.40 0.39 0.34 +0.08 83 400 2,450 +400
26FEB26 3.40 P 0.43 0.43 0.43 0.39 +0.08 84 200 1,980 +200
26FEB26 3.50 P 0.48 0.48 0.48 0.44 +0.09 84 200 2,256 +200
26FEB26 3.60 P 0.57 0.57 0.57 0.49 +0.09 83 5 3,606 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 +0.08 83 0 660 0
26FEB26 3.80 P 0.63 0.63 0.63 0.60 +0.09 83 30 178 +30
26FEB26 3.90 P 0.00 0.00 0.00 0.67 +0.10 84 0 185 0
26FEB26 4.00 P 0.00 0.00 0.00 0.73 +0.09 84 0 108 0
26FEB26 4.10 P 0.00 0.00 0.00 0.80 +0.10 85 0 235 0
26FEB26 4.20 P 0.00 0.00 0.00 0.87 +0.10 85 0 505 0
26FEB26 4.30 P 0.00 0.00 0.00 0.94 +0.10 85 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 1.01 +0.09 85 0 11 0
26FEB26 4.50 P 0.00 0.00 0.00 1.09 +0.10 86 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.17 +0.10 86 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.25 +0.10 87 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.33 +0.10 87 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.41 +0.10 87 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.50 +0.10 89 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.72 +0.10 91 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.94 +0.09 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.17 +0.08 94 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.10 +0.01 79 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.13 +0.02 81 0 0 0
30MAR26 2.60 P 0.22 0.22 0.22 0.15 +0.02 80 1 262 +1
30MAR26 2.70 P 0.00 0.00 0.00 0.18 +0.03 80 0 56 0
30MAR26 2.80 P 0.00 0.00 0.00 0.21 +0.03 80 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.24 +0.02 79 0 200 0
30MAR26 3.00 P 0.00 0.00 0.00 0.28 +0.03 79 0 60 0
30MAR26 3.10 P 0.39 0.39 0.39 0.32 +0.03 80 200 200 +200
30MAR26 3.20 P 0.43 0.43 0.43 0.36 +0.03 79 200 403 +200
30MAR26 3.30 P 0.46 0.46 0.46 0.41 +0.03 80 200 964 +200
30MAR26 3.40 P 0.52 0.52 0.51 0.46 +0.04 80 400 2,230 +400
30MAR26 3.50 P 0.54 0.54 0.54 0.51 +0.04 80 2 2,020 -2
30MAR26 3.60 P 0.60 0.63 0.60 0.57 +0.04 81 30 6,243 +20
30MAR26 3.70 P 0.00 0.00 0.00 0.62 +0.04 80 0 3,095 0
30MAR26 3.80 P 0.00 0.00 0.00 0.68 +0.04 80 0 410 0
30MAR26 3.90 P 0.00 0.00 0.00 0.75 +0.05 81 0 330 0
30MAR26 4.00 P 0.00 0.00 0.00 0.81 +0.05 81 0 270 0
30MAR26 4.10 P 0.00 0.00 0.00 0.88 +0.05 82 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.95 +0.05 82 0 49 0
30MAR26 4.30 P 0.00 0.00 0.00 1.02 +0.05 82 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 1.09 +0.11 82 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.17 +0.08 83 0 112 0
30MAR26 4.60 P 0.00 0.00 0.00 1.24 +0.06 82 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 1.32 +0.06 83 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.40 +0.07 84 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.48 +0.07 84 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.57 +0.08 85 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.78 +0.08 86 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.00 +0.08 88 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.22 +0.08 88 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.44 +0.05 89 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.69 +0.07 93 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.92 +0.07 94 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.15 +0.04 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.40 +0.07 98 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.66 +0.09 103 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.89 +0.07 103 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.13 +0.05 104 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.37 +0.04 105 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.63 +0.05 110 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.87 +0.04 111 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.12 +0.05 114 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.19 +0.02 75 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.22 +0.02 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.26 +0.03 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.29 +0.03 75 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.33 +0.03 75 0 82 0
29JUN26 2.90 P 0.00 0.00 0.00 0.37 +0.03 75 0 2 0
29JUN26 3.00 P 0.00 0.00 0.00 0.42 +0.04 76 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.46 +0.04 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 +0.04 75 0 32 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 +0.04 76 0 730 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.05 76 0 1,230 0
29JUN26 3.50 P 0.00 0.00 0.00 0.67 +0.04 76 0 990 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 +0.05 76 0 984 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.05 77 0 177 0
29JUN26 3.80 P 0.93 0.93 0.93 0.85 +0.05 76 14 600 -14
29JUN26 3.90 P 1.01 1.01 1.01 0.92 +0.06 77 6 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 +0.05 77 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 +0.06 77 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 +0.05 77 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 +0.06 78 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.26 +0.06 78 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.06 78 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 +0.06 77 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 +0.06 78 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 +0.06 78 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 +0.06 79 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.67 +0.02 74 0 209 0
29JUN26 5.25 P 0.00 0.00 0.00 1.92 +0.07 80 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.13 +0.06 80 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.35 +0.07 81 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.57 +0.07 82 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.79 +0.06 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.02 +0.07 84 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.26 +0.09 86 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.49 +0.08 87 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.73 +0.08 89 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 +0.09 90 0 4 0
29JUN26 7.75 P 0.00 0.00 0.00 4.21 +0.09 92 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.46 +0.10 94 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 +0.04 73 0 350 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 +0.04 73 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.04 73 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.38 +0.04 72 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.42 +0.04 72 0 230 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 +0.05 73 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.52 +0.06 73 0 170 0
29SEP26 3.10 P 0.66 0.66 0.66 0.57 +0.07 73 30 105 0
29SEP26 3.20 P 0.00 0.00 0.00 0.62 +0.07 73 0 530 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 +0.06 73 0 667 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 +0.06 73 0 406 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.07 74 0 422 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.07 74 0 229 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 +0.07 74 0 46 0
29SEP26 3.80 P 0.00 0.00 0.00 0.97 +0.07 74 0 50 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 +0.08 74 0 44 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.07 74 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.07 74 0 85 0
29SEP26 4.20 P 1.26 1.26 1.25 1.23 +0.07 74 141 485 +141
29SEP26 4.30 P 0.00 0.00 0.00 1.31 +0.08 75 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.08 75 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.45 +0.08 75 0 36 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 +0.08 75 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.03 71 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 +0.04 72 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 +0.03 71 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.08 75 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 +0.08 76 0 2 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 +0.09 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.45 +0.08 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.66 +0.08 77 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.88 +0.08 78 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.08 79 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.32 +0.07 79 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 +0.07 80 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.78 +0.07 81 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.00 +0.05 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.26 +0.07 84 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.49 +0.06 84 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 +0.03 70 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 +0.03 70 0 0 0
30DEC26 2.60 P 0.40 0.40 0.40 0.41 +0.04 71 10 636 +10
30DEC26 2.70 P 0.00 0.00 0.00 0.45 +0.04 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.49 +0.03 70 0 900 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 +0.04 70 0 430 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 +0.05 71 0 16 0
30DEC26 3.10 P 0.74 0.74 0.74 0.65 +0.05 71 1 18 +1
30DEC26 3.20 P 0.00 0.00 0.00 0.70 +0.05 71 0 22 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.05 71 0 22 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 +0.05 71 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.05 71 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 +0.05 71 0 22 0
30DEC26 3.70 P 1.00 1.00 1.00 0.99 +0.05 71 20 20 +20
30DEC26 3.80 P 0.00 0.00 0.00 1.06 +0.06 72 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 +0.05 71 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 +0.06 72 0 11 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.06 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.06 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 +0.06 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.42 +0.06 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.07 69 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.57 +0.07 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.64 - 69 0 0 -
TOTAL PUT 4,796 93,244 +3,413
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 78.90
30DEC25 45.00 C 0.00 0.00 0.00 33.97 +0.59 0 0 0 0
30DEC25 46.00 C 0.00 0.00 0.00 32.98 +0.60 79 0 0 0
30DEC25 47.00 C 0.00 0.00 0.00 31.98 +0.60 72 0 0 0
30DEC25 48.00 C 0.00 0.00 0.00 30.98 +0.60 64 0 0 0
30DEC25 49.00 C 0.00 0.00 0.00 29.98 +0.59 0 0 0 0
30DEC25 50.00 C 0.00 0.00 0.00 28.98 +0.59 0 0 0 0
30DEC25 52.50 C 0.00 0.00 0.00 26.49 +0.60 59 0 0 0
30DEC25 55.00 C 0.00 0.00 0.00 23.99 +0.59 0 0 0 0
30DEC25 57.50 C 0.00 0.00 0.00 21.49 +0.59 0 0 0 0
30DEC25 60.00 C 0.00 0.00 0.00 19.00 +0.60 37 0 0 0
30DEC25 62.50 C 0.00 0.00 0.00 16.50 +0.59 0 0 0 0
30DEC25 65.00 C 0.00 0.00 0.00 14.01 +0.59 29 0 0 0
30DEC25 67.50 C 0.00 0.00 0.00 11.52 +0.58 27 0 0 0
30DEC25 70.00 C 0.00 0.00 0.00 9.07 +0.57 28 0 0 0
30DEC25 72.50 C 0.00 0.00 0.00 6.72 +0.52 28 0 0 0
30DEC25 75.00 C 0.00 0.00 0.00 4.59 +0.42 27 0 0 0
30DEC25 77.50 C 0.00 0.00 0.00 2.85 +0.31 28 0 0 0
30DEC25 80.00 C 0.00 0.00 0.00 1.58 +0.20 28 0 15 0
30DEC25 82.50 C 0.00 0.00 0.00 0.77 +0.10 27 0 0 0
30DEC25 85.00 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
30DEC25 87.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC25 90.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC25 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC25 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC25 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30DEC25 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC25 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30DEC25 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30DEC25 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 160 0
30DEC25 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC25 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC25 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30DEC25 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC25 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.32 +0.59 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.33 +0.59 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.34 +0.59 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.35 +0.59 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.36 +0.59 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.37 +0.59 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.90 +0.59 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.44 +0.59 27 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.00 +0.58 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.60 +0.58 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.25 +0.56 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.98 +0.54 28 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.83 +0.51 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.82 +0.47 28 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.98 +0.43 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.33 +0.38 27 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.89 +0.33 28 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.65 +0.28 27 0 30 0
30MAR26 82.50 C 0.00 0.00 0.00 3.62 +0.24 28 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.77 +0.19 28 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 2.08 +0.15 27 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 1.55 +0.12 28 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 1.13 +0.09 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.82 +0.07 28 0 1 0
30MAR26 97.50 C 0.00 0.00 0.00 0.58 +0.05 28 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.41 +0.04 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.94 +0.59 27 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.48 +0.59 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.04 +0.59 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.63 +0.58 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.28 +0.56 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.02 +0.54 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.88 +0.50 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.89 +0.46 27 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 9.09 +0.42 27 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.49 +0.38 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.09 +0.33 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.90 +0.29 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.90 +0.25 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 3.09 +0.21 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.41 +0.16 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.86 +0.12 28 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 1.45 +0.12 28 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 1.11 +0.08 27 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.84 +0.06 27 0 0 0
TOTAL CALL 0 628 0
30DEC25 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30DEC25 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30DEC25 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30DEC25 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC25 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC25 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC25 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC25 70.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
30DEC25 72.50 P 0.00 0.00 0.00 0.20 -0.08 28 0 137 0
30DEC25 75.00 P 0.00 0.00 0.00 0.57 -0.17 28 0 55 0
30DEC25 77.50 P 0.00 0.00 0.00 1.33 -0.28 28 0 407 0
30DEC25 80.00 P 0.00 0.00 0.00 2.55 -0.41 27 0 408 0
30DEC25 82.50 P 0.00 0.00 0.00 4.26 -0.49 27 0 148 0
30DEC25 85.00 P 0.00 0.00 0.00 6.33 -0.56 27 0 18 0
30DEC25 87.50 P 0.00 0.00 0.00 8.65 -0.58 28 0 11 0
30DEC25 90.00 P 0.00 0.00 0.00 11.10 -0.60 0 0 41 0
30DEC25 92.50 P 0.00 0.00 0.00 13.60 -0.60 0 0 7 0
30DEC25 95.00 P 0.00 0.00 0.00 16.10 -0.60 0 0 0 0
30DEC25 97.50 P 0.00 0.00 0.00 18.60 -0.60 0 0 2 0
30DEC25 100.00 P 0.00 0.00 0.00 21.10 -0.60 0 0 20 0
30DEC25 102.50 P 0.00 0.00 0.00 23.60 -0.60 0 0 0 0
30DEC25 105.00 P 0.00 0.00 0.00 26.10 -0.60 0 0 0 0
30DEC25 107.50 P 0.00 0.00 0.00 28.60 -0.60 0 0 0 0
30DEC25 110.00 P 0.00 0.00 0.00 31.10 -0.60 0 0 0 0
30DEC25 112.50 P 0.00 0.00 0.00 33.60 -0.60 0 0 0 0
30DEC25 115.00 P 0.00 0.00 0.00 36.10 -0.60 0 0 0 0
30DEC25 117.50 P 0.00 0.00 0.00 38.60 -0.60 0 0 0 0
30DEC25 120.00 P 0.00 0.00 0.00 41.10 -0.60 0 0 0 0
30DEC25 122.50 P 0.00 0.00 0.00 43.60 -0.60 0 0 0 0
30DEC25 125.00 P 0.00 0.00 0.00 46.10 -0.60 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.47 -0.05 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.79 -0.10 27 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 1.27 -0.13 28 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 1.92 -0.17 28 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 2.76 -0.22 27 0 63 0
30MAR26 77.50 P 0.00 0.00 0.00 3.82 -0.26 28 0 293 0
30MAR26 80.00 P 0.00 0.00 0.00 5.08 -0.31 28 0 275 0
30MAR26 82.50 P 0.00 0.00 0.00 6.55 -0.36 28 0 120 0
30MAR26 85.00 P 0.00 0.00 0.00 8.21 -0.41 28 0 52 0
30MAR26 87.50 P 0.00 0.00 0.00 10.04 -0.46 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.03 -0.49 27 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 14.16 -0.52 28 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 16.39 -0.55 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.72 -0.57 27 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.13 -0.59 27 0 11 0
30MAR26 102.50 P 0.00 0.00 0.00 23.60 -0.60 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.10 -0.60 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.60 -0.60 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.10 -0.60 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.60 -0.60 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.10 -0.60 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.60 -0.60 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.10 -0.60 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.60 -0.60 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.10 -0.60 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.70 -0.06 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.08 -0.09 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.59 -0.12 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.24 -0.16 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.06 -0.20 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.03 -0.25 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.20 -0.26 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 6.53 -0.30 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 8.01 -0.35 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 9.63 -0.39 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.39 -0.42 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.29 -0.44 27 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.29 -0.47 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.36 -0.50 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.53 -0.51 27 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.76 -0.53 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.04 -0.54 28 0 0 0
TOTAL PUT 0 2,540 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.73
30DEC25 4.53 C 0.00 0.00 0.00 4.20 +0.14 0 0 0 0
30DEC25 4.63 C 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
30DEC25 4.72 C 0.00 0.00 0.00 4.01 +0.14 0 0 0 0
30DEC25 4.82 C 0.00 0.00 0.00 3.91 +0.14 0 0 0 0
30DEC25 5.06 C 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
30DEC25 5.30 C 0.00 0.00 0.00 3.43 +0.14 0 0 0 0
30DEC25 5.54 C 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
30DEC25 5.78 C 0.00 0.00 0.00 2.95 +0.14 0 0 0 0
30DEC25 6.03 C 0.00 0.00 0.00 2.70 +0.14 0 0 0 0
30DEC25 6.27 C 0.00 0.00 0.00 2.46 +0.14 0 0 0 0
30DEC25 6.51 C 0.00 0.00 0.00 2.22 +0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.99 +0.15 0 0 0 0
30DEC25 6.99 C 0.00 0.00 0.00 1.74 +0.13 0 0 3 0
30DEC25 7.23 C 0.00 0.00 0.00 1.51 +0.14 0 0 0 0
30DEC25 7.47 C 0.00 0.00 0.00 1.27 +0.14 0 0 51 0
30DEC25 7.71 C 0.00 0.00 0.00 1.03 +0.13 0 0 3 0
30DEC25 7.95 C 0.00 0.00 0.00 0.80 +0.13 23 0 100 0
30DEC25 8.19 C 0.00 0.00 0.00 0.58 +0.11 24 0 104 0
30DEC25 8.44 C 0.00 0.00 0.00 0.38 +0.09 24 0 0 0
30DEC25 8.68 C 0.00 0.00 0.00 0.22 +0.06 23 0 1 0
30DEC25 8.92 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30DEC25 9.16 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC25 9.40 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC25 9.64 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC25 10.12 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC25 10.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 11.09 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC25 11.57 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 12.05 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 6.03 C 0.00 0.00 0.00 2.74 +0.15 52 0 0 0
29JAN26 6.27 C 0.00 0.00 0.00 2.50 +0.15 47 0 0 0
29JAN26 6.51 C 0.00 0.00 0.00 2.27 +0.15 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.03 +0.16 41 0 0 0
29JAN26 6.99 C 0.00 0.00 0.00 1.79 +0.15 36 0 0 0
29JAN26 7.23 C 0.00 0.00 0.00 1.56 +0.16 34 0 0 0
29JAN26 7.47 C 0.00 0.00 0.00 1.32 +0.15 29 0 0 0
29JAN26 7.71 C 0.00 0.00 0.00 1.08 +0.12 24 0 0 0
29JAN26 7.95 C 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
29JAN26 8.19 C 0.00 0.00 0.00 0.68 +0.10 25 0 0 0
29JAN26 8.44 C 0.00 0.00 0.00 0.50 +0.08 24 0 0 0
29JAN26 8.68 C 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
29JAN26 8.92 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
29JAN26 9.16 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29JAN26 9.40 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29JAN26 9.64 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JAN26 10.12 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JAN26 10.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 11.09 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.53 C 0.00 0.00 0.00 4.26 +0.17 60 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.16 +0.16 58 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.07 +0.16 56 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 3.97 +0.16 54 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 3.74 +0.17 53 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.50 +0.16 49 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.26 +0.16 44 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.03 +0.16 43 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 2.78 +0.16 39 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.55 +0.17 37 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.31 +0.16 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 +0.16 31 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 1.85 +0.15 29 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.63 +0.13 28 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.42 +0.13 28 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.21 +0.12 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.02 +0.10 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 0.85 +0.09 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.56 +0.08 26 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.46 +0.08 26 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.36 +0.07 26 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.28 +0.05 26 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.21 +0.03 26 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.10 +0.15 55 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.00 +0.14 53 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.77 +0.15 51 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.54 +0.15 49 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.30 +0.15 45 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.07 +0.15 42 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 2.82 +0.14 38 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.59 +0.14 36 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.37 +0.14 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 +0.14 34 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.93 +0.13 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.71 +0.16 30 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.51 +0.16 29 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.31 +0.13 28 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.10 +0.11 26 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.94 +0.07 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.79 +0.07 26 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.56 +0.06 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.46 +0.06 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.07 +0.15 39 0 4 0
29SEP26 6.03 C 0.00 0.00 0.00 2.83 +0.14 37 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.61 +0.14 36 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.38 +0.13 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.13 33 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.96 +0.16 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.76 +0.18 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.57 +0.16 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.39 +0.13 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.23 +0.13 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.05 +0.08 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.45 +0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
TOTAL CALL 0 270 0
30DEC25 4.53 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC25 4.63 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30DEC25 4.72 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC25 4.82 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 5.06 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30DEC25 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 5.54 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 5.78 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30DEC25 6.03 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 6.27 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC25 6.51 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30DEC25 6.99 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
30DEC25 7.23 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC25 7.47 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC25 7.71 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
30DEC25 7.95 P 0.00 0.00 0.00 0.01 -0.01 25 0 104 0
30DEC25 8.19 P 0.00 0.00 0.00 0.03 -0.02 24 0 130 0
30DEC25 8.44 P 0.00 0.00 0.00 0.07 -0.06 23 0 0 0
30DEC25 8.68 P 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
30DEC25 8.92 P 0.00 0.00 0.00 0.30 -0.10 24 0 0 0
30DEC25 9.16 P 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
30DEC25 9.40 P 0.00 0.00 0.00 0.68 -0.14 23 0 0 0
30DEC25 9.64 P 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
30DEC25 10.12 P 0.00 0.00 0.00 1.40 -0.15 39 0 0 0
30DEC25 10.60 P 0.00 0.00 0.00 1.88 -0.15 49 0 0 0
30DEC25 11.09 P 0.00 0.00 0.00 2.37 -0.15 58 0 0 0
30DEC25 11.57 P 0.00 0.00 0.00 2.85 -0.15 66 0 0 0
30DEC25 12.05 P 0.00 0.00 0.00 3.33 -0.15 74 0 0 0
29JAN26 6.03 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.27 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 6.51 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.99 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JAN26 7.23 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 7.47 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JAN26 7.71 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29JAN26 7.95 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29JAN26 8.19 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
29JAN26 8.44 P 0.00 0.00 0.00 0.18 -0.07 25 0 0 0
29JAN26 8.68 P 0.00 0.00 0.00 0.28 -0.08 25 0 0 0
29JAN26 8.92 P 0.00 0.00 0.00 0.42 -0.08 26 0 0 0
29JAN26 9.16 P 0.00 0.00 0.00 0.56 -0.11 24 0 0 0
29JAN26 9.40 P 0.00 0.00 0.00 0.74 -0.12 24 0 0 0
29JAN26 9.64 P 0.00 0.00 0.00 0.95 -0.12 25 0 0 0
29JAN26 10.12 P 0.00 0.00 0.00 1.42 -0.13 31 0 0 0
29JAN26 10.60 P 0.00 0.00 0.00 1.88 -0.15 33 0 0 0
29JAN26 11.09 P 0.00 0.00 0.00 2.37 -0.15 39 0 0 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.16 -0.05 25 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 -0.08 25 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.55 -0.12 25 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.71 -0.12 26 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.87 -0.10 26 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 1.05 -0.14 26 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.45 -0.13 26 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.89 -0.15 27 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 2.37 -0.15 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.85 -0.15 33 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 3.33 -0.15 37 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.19 -0.03 26 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.42 -0.06 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
29JUN26 8.44 P 0.00 0.00 0.00 0.65 -0.07 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.79 -0.08 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.93 -0.09 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 1.13 -0.06 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.30 -0.06 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.44 -0.11 23 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.82 -0.12 22 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.23 -0.12 18 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.67 -0.12 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.10 -0.13 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.04 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.31 -0.05 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.38 -0.07 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.47 -0.07 27 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.57 -0.08 27 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.68 -0.09 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.81 -0.10 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.94 -0.10 26 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 1.09 -0.11 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.24 -0.12 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.40 -0.14 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.57 -0.15 26 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.93 -0.16 25 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.32 -0.18 24 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.74 -0.19 22 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.16 -0.14 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.59 -0.15 0 0 0 0
TOTAL PUT 0 650 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 8.73
30DEC25 4.13 C 0.00 0.00 0.00 4.60 +0.13 0 0 0 0
30DEC25 4.22 C 0.00 0.00 0.00 4.51 +0.13 0 0 0 0
30DEC25 4.32 C 0.00 0.00 0.00 4.41 +0.13 0 0 0 0
30DEC25 4.42 C 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 4.23 +0.13 0 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
30DEC25 4.69 C 0.00 0.00 0.00 4.04 +0.14 0 0 0 0
30DEC25 4.93 C 0.00 0.00 0.00 3.80 +0.14 0 0 0 0
30DEC25 5.17 C 0.00 0.00 0.00 3.56 +0.14 0 0 0 0
30DEC25 5.40 C 0.00 0.00 0.00 3.33 +0.14 0 0 0 0
30DEC25 5.63 C 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
30DEC25 5.87 C 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
30DEC25 6.10 C 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
30DEC25 6.33 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
30DEC25 6.57 C 0.00 0.00 0.00 2.16 +0.14 0 0 0 0
30DEC25 6.81 C 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
30DEC25 7.04 C 0.00 0.00 0.00 1.69 +0.13 0 0 5 0
30DEC25 7.28 C 0.00 0.00 0.00 1.46 +0.14 0 0 0 0
30DEC25 7.51 C 0.00 0.00 0.00 1.23 +0.14 0 0 0 0
30DEC25 7.74 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
30DEC25 7.98 C 0.00 0.00 0.00 0.77 +0.13 22 0 0 0
30DEC25 8.21 C 0.00 0.00 0.00 0.55 +0.10 20 0 0 0
30DEC25 8.44 C 0.00 0.00 0.00 0.36 +0.07 21 0 0 0
30DEC25 8.69 C 0.00 0.00 0.00 0.20 +0.05 21 0 3 0
30MAR26 4.32 C 0.00 0.00 0.00 4.46 +0.16 59 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.37 +0.17 63 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.29 +0.17 61 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.19 +0.17 59 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.10 +0.16 57 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 3.86 +0.16 51 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.63 +0.17 51 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.40 +0.16 47 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.18 +0.17 46 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 2.94 +0.16 41 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 2.72 +0.17 40 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.49 +0.16 36 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.25 +0.16 32 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.02 +0.15 30 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 1.80 +0.14 29 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.58 +0.14 27 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.38 +0.14 27 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.17 +0.11 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 0.99 +0.10 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.69 +0.10 25 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.55 +0.08 25 0 0 0
TOTAL CALL 0 8 0
30DEC25 4.13 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30DEC25 4.22 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30DEC25 4.32 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
30DEC25 4.42 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 134 0 8 0
30DEC25 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30DEC25 4.69 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 4.93 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC25 5.17 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 5.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC25 5.63 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 5.87 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC25 6.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 6.33 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC25 6.57 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC25 6.81 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 7.04 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 7.28 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC25 7.51 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC25 7.74 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC25 7.98 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC25 8.21 P 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
30DEC25 8.44 P 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
30DEC25 8.69 P 0.00 0.00 0.00 0.15 -0.10 22 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.05 -0.02 26 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.32 -0.07 25 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.44 -0.08 26 0 0 0
TOTAL PUT 0 15 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 8.73
30DEC25 5.00 C 0.00 0.00 0.00 3.73 +0.13 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 3.23 +0.14 0 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 2.73 +0.13 0 0 0 0
30DEC25 6.25 C 0.00 0.00 0.00 2.48 +0.14 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 1.99 +0.15 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 1.74 +0.13 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 1.49 +0.14 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 1.24 +0.14 0 0 120 0
30DEC25 7.75 C 0.00 0.00 0.00 1.00 +0.14 28 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.76 +0.13 26 0 61 0
30DEC25 8.25 C 0.00 0.00 0.00 0.53 +0.11 24 0 38 0
30DEC25 8.50 C 0.33 0.34 0.33 0.33 +0.08 23 7 79 0
30DEC25 8.75 C 0.21 0.21 0.21 0.19 +0.05 24 8 253 -8
30DEC25 9.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 151 0
30DEC25 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 131 0
30DEC25 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.76 +0.15 70 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 3.52 +0.16 72 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 3.27 +0.15 65 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 3.02 +0.15 59 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.77 +0.16 53 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.52 +0.15 48 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.28 +0.15 47 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.03 +0.16 41 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.78 +0.15 36 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.54 +0.15 34 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.29 +0.14 29 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.05 +0.13 26 0 8 0
29JAN26 8.00 C 0.00 0.00 0.00 0.83 +0.11 25 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.64 +0.10 25 0 34 0
29JAN26 8.50 C 0.00 0.00 0.00 0.47 +0.08 25 0 25 0
29JAN26 8.75 C 0.00 0.00 0.00 0.34 +0.07 26 0 13 0
29JAN26 9.00 C 0.22 0.22 0.22 0.23 +0.04 25 2 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.16 +0.04 26 0 39 0
29JAN26 9.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 30 0
29JAN26 9.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
29JAN26 10.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.78 +0.17 62 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.53 +0.15 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.28 +0.16 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.04 +0.17 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.79 +0.17 45 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.55 +0.17 44 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.30 +0.15 39 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.05 +0.17 34 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.81 +0.17 32 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.57 +0.16 30 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.33 +0.13 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.10 +0.11 25 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.90 +0.10 25 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.72 +0.09 25 0 1 0
26FEB26 8.50 C 0.00 0.00 0.00 0.57 +0.09 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.32 +0.05 25 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.79 +0.15 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.55 +0.16 50 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.30 +0.15 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.06 +0.18 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.81 +0.15 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.57 +0.16 38 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.32 +0.16 33 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.08 +0.16 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.84 +0.15 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.61 +0.14 28 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.39 +0.14 27 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.17 +0.11 26 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 +0.11 26 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.81 +0.09 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.66 +0.08 26 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.83 +0.14 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.59 +0.17 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.34 +0.14 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.10 +0.14 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.86 +0.15 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.62 +0.15 38 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.38 +0.14 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 +0.14 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 +0.18 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 +0.18 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.48 +0.15 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.28 +0.13 28 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 +0.08 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 +0.05 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.04 26 0 30 0
29JUN26 9.50 C 0.42 0.42 0.42 0.35 +0.03 26 8 42 +8
29JUN26 9.75 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.83 +0.14 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.59 +0.15 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.34 +0.14 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.14 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.14 37 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 +0.15 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.39 +0.13 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.17 +0.16 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.18 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.75 +0.18 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.55 +0.15 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 +0.14 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.20 +0.12 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 +0.07 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 +0.04 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 +0.07 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 +0.05 29 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.11 +0.14 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.87 +0.15 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.64 +0.14 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.41 +0.15 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.20 +0.19 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 +0.18 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.79 +0.16 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 +0.15 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.44 +0.14 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.12 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 +0.07 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.98 +0.06 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 +0.08 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 +0.07 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.05 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.04 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
TOTAL CALL 25 1,271 0
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC25 8.00 P 0.03 0.03 0.03 0.01 -0.02 24 60 182 -60
30DEC25 8.25 P 0.04 0.04 0.04 0.03 -0.04 22 64 76 -2
30DEC25 8.50 P 0.10 0.10 0.10 0.09 -0.07 23 4 145 +4
30DEC25 8.75 P 0.25 0.25 0.23 0.20 -0.09 24 32 90 +30
30DEC25 9.00 P 0.00 0.00 0.00 0.36 -0.11 25 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.55 -0.13 24 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.78 -0.13 25 0 0 0
30DEC25 9.75 P 0.00 0.00 0.00 1.02 -0.14 0 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 1.28 -0.14 37 0 0 0
30DEC25 10.50 P 0.00 0.00 0.00 1.78 -0.14 47 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 2.28 -0.14 56 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 2.78 -0.14 65 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 3.28 -0.14 73 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 46 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JAN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 28 0
29JAN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29JAN26 8.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 83 0
29JAN26 8.25 P 0.00 0.00 0.00 0.12 -0.05 25 0 8 0
29JAN26 8.50 P 0.23 0.23 0.23 0.20 -0.07 24 10 41 +10
29JAN26 8.75 P 0.00 0.00 0.00 0.32 -0.08 25 0 90 0
29JAN26 9.00 P 0.00 0.00 0.00 0.47 -0.09 26 0 30 0
29JAN26 9.25 P 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.83 -0.12 25 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.05 -0.13 25 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.28 -0.15 25 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.78 -0.14 32 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.29 -0.13 41 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.78 -0.14 44 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.28 -0.14 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 -0.03 25 0 2 0
26FEB26 8.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 4 0
26FEB26 8.25 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
26FEB26 8.50 P 0.27 0.27 0.27 0.27 -0.06 25 4 30 0
26FEB26 8.75 P 0.00 0.00 0.00 0.39 -0.08 25 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 0.54 -0.09 25 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.70 -0.10 25 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.88 -0.12 25 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.09 -0.14 25 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.31 -0.15 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.78 -0.16 27 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.29 -0.15 35 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.78 -0.16 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.28 -0.16 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.12 -0.03 26 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.26 -0.05 26 0 4 0
30MAR26 8.50 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.47 -0.08 26 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.61 -0.11 26 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.12 26 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.94 -0.11 25 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.14 -0.14 26 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.34 -0.14 25 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 -0.15 26 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.29 -0.15 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.78 -0.16 33 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.28 -0.16 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 25 0 40 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.19 -0.05 25 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.05 25 0 3 0
29JUN26 7.75 P 0.30 0.30 0.30 0.35 -0.06 25 1 4 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.56 -0.08 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 -0.09 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.83 -0.10 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 -0.14 25 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.11 24 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.34 -0.11 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.53 -0.12 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.73 -0.12 23 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.15 -0.13 20 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.59 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.50 -0.14 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.04 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.05 27 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.05 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.72 -0.07 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.08 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.12 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.48 -0.13 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.15 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.15 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.18 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 -0.18 22 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.21 12 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.20 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.04 27 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.06 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 -0.09 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 -0.09 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.07 -0.10 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 -0.12 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.13 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 -0.14 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 -0.15 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.15 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.30 -0.18 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.19 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.15 -0.18 23 0 0 0
TOTAL PUT 175 1,527 -17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.76
30DEC25 13.00 C 0.00 0.00 0.00 9.78 +0.14 0 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 9.28 +0.14 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 8.78 +0.14 0 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 7.29 +0.14 65 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 6.79 +0.14 59 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 6.29 +0.14 53 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 5.79 +0.14 46 0 0 0
30DEC25 17.50 C 0.00 0.00 0.00 5.29 +0.14 40 0 0 0
30DEC25 18.00 C 0.00 0.00 0.00 4.79 +0.14 32 0 0 0
30DEC25 18.50 C 0.00 0.00 0.00 4.29 +0.14 0 0 0 0
30DEC25 19.00 C 0.00 0.00 0.00 3.79 +0.14 0 0 0 0
30DEC25 19.50 C 0.00 0.00 0.00 3.29 +0.14 0 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 2.79 +0.13 0 0 0 0
30DEC25 21.00 C 1.83 1.85 1.83 1.81 +0.13 20 18 33 +18
30DEC25 22.00 C 0.94 0.96 0.94 0.96 +0.12 22 20 30 +4
30DEC25 23.00 C 0.00 0.00 0.00 0.34 +0.05 20 0 18 0
30DEC25 24.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 48 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 7.33 +0.14 40 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 6.83 +0.14 35 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 6.33 +0.14 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.83 +0.14 0 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.34 +0.14 30 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.84 +0.14 25 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.34 +0.13 21 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.85 +0.13 23 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.37 +0.13 24 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.90 +0.12 24 0 10 0
29JAN26 21.00 C 0.00 0.00 0.00 1.97 +0.05 21 0 25 0
29JAN26 22.00 C 0.00 0.00 0.00 1.31 +0.11 24 0 10 0
29JAN26 23.00 C 0.00 0.00 0.00 0.75 +0.07 24 0 6 0
29JAN26 24.00 C 0.00 0.00 0.00 0.39 +0.03 24 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 19 0
29JAN26 26.00 C 0.10 0.10 0.10 0.08 +0.01 24 3 16 0
29JAN26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.87 +0.14 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.37 +0.14 18 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.88 +0.14 27 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.38 +0.13 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.90 +0.14 26 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.41 +0.13 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.94 +0.12 25 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.48 +0.12 25 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.04 +0.11 25 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.29 +0.15 27 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 1.58 +0.11 26 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 1.04 +0.08 25 0 41 0
26FEB26 24.00 C 0.00 0.00 0.00 0.64 +0.03 25 0 16 0
26FEB26 25.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 19 0
26FEB26 27.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.88 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.39 +0.14 35 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.89 +0.14 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.40 +0.14 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.41 +0.14 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.91 +0.13 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.42 +0.13 23 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.94 +0.14 26 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.45 +0.13 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.98 +0.13 26 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 4.51 +0.13 25 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.06 +0.13 25 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.62 +0.12 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 3.20 +0.11 25 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 2.37 +0.03 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.74 +0.04 24 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 1.23 +0.04 25 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.91 +0.14 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.42 +0.13 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.94 +0.14 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.46 +0.13 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.99 +0.13 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.53 +0.13 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.08 +0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.65 +0.12 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.24 +0.12 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.84 +0.11 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.46 +0.10 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.78 +0.09 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.19 +0.07 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.70 +0.07 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.96 +0.04 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.71 +0.04 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.52 +0.13 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.06 +0.13 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.61 +0.13 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.17 +0.12 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.75 +0.13 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.33 +0.12 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.93 +0.11 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.11 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.18 +0.11 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.83 +0.10 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.19 +0.09 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 +0.07 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.13 +0.06 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.72 +0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.36 +0.04 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.07 +0.03 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.84 +0.04 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.40 +0.12 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.00 +0.12 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.60 +0.11 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 +0.11 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.85 +0.10 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.50 +0.09 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.17 +0.10 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.55 +0.08 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.00 +0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.52 +0.07 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.09 +0.06 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.72 +0.05 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 +0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.94 +0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
TOTAL CALL 41 542 +22
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
30DEC25 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
30DEC25 22.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 34 0
30DEC25 23.00 P 0.00 0.00 0.00 0.54 -0.11 20 0 12 0
30DEC25 24.00 P 0.00 0.00 0.00 1.33 -0.12 24 0 37 0
30DEC25 25.00 P 0.00 0.00 0.00 2.24 -0.14 0 0 6 0
30DEC25 26.00 P 0.00 0.00 0.00 3.24 -0.14 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
30DEC25 32.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
30DEC25 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
30DEC25 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
29JAN26 20.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 10 0
29JAN26 21.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 20 0
29JAN26 22.00 P 0.00 0.00 0.00 0.44 -0.06 24 0 10 0
29JAN26 23.00 P 0.00 0.00 0.00 0.89 -0.10 24 0 20 0
29JAN26 24.00 P 0.00 0.00 0.00 1.58 -0.09 25 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 2.34 -0.13 24 0 2 0
29JAN26 26.00 P 0.00 0.00 0.00 3.26 -0.13 24 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.63 -0.09 24 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 1.09 -0.12 24 0 114 0
26FEB26 24.00 P 0.00 0.00 0.00 1.71 -0.14 24 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 2.47 -0.13 25 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.33 -0.13 25 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.26 -0.14 25 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.24 -0.14 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.50 -0.05 26 0 3 0
30MAR26 22.00 P 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 1.96 -0.06 26 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 2.62 -0.11 25 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.43 -0.12 25 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 4.31 -0.13 25 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.25 -0.14 25 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.24 -0.14 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 1.77 -0.08 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.36 -0.09 25 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.04 -0.09 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.78 -0.11 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.59 -0.12 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.45 -0.12 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.35 -0.12 25 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.28 -0.13 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.24 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.79 -0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.13 -0.05 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.55 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.06 -0.07 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 -0.08 25 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.29 -0.09 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.00 -0.11 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.78 -0.11 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.60 -0.12 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.47 -0.12 25 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.36 -0.13 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.29 -0.13 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.25 -0.14 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.24 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.24 -0.14 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 -0.03 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 -0.06 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.78 -0.06 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.28 -0.08 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.85 -0.09 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.49 -0.09 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.19 -0.10 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 -0.11 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.74 -0.12 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.58 -0.12 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.45 -0.13 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.36 -0.13 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 -0.13 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 -0.14 25 0 0 0
TOTAL PUT 0 469 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.87
30DEC25 3.50 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC25 3.60 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
30DEC25 3.70 C 0.00 0.00 0.00 1.18 -0.02 58 0 0 0
30DEC25 3.80 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
30DEC25 3.90 C 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
30DEC25 4.00 C 0.00 0.00 0.00 0.88 -0.01 42 0 0 0
30DEC25 4.10 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
30DEC25 4.20 C 0.00 0.00 0.00 0.68 -0.01 33 0 0 0
30DEC25 4.30 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30DEC25 4.40 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
30DEC25 4.50 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30DEC25 4.60 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30DEC25 4.70 C 0.00 0.00 0.00 0.23 -0.01 27 0 25 0
30DEC25 4.80 C 0.00 0.00 0.00 0.16 -0.02 26 0 55 0
30DEC25 4.90 C 0.00 0.00 0.00 0.10 -0.02 24 0 34 0
30DEC25 5.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 213 0
30DEC25 5.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 66 0
30DEC25 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30DEC25 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 135 0
30DEC25 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
30DEC25 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.37 0.00 27 0 15 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.24 -0.02 27 0 75 0
29JAN26 4.90 C 0.00 0.00 0.00 0.18 -0.02 25 0 20 0
29JAN26 5.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 43 0
29JAN26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 70 0
29JAN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 48 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.11 +0.01 34 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.91 0.00 27 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.82 0.00 28 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.65 0.00 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 -0.01 27 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.30 -0.01 27 0 15 0
26FEB26 4.90 C 0.00 0.00 0.00 0.25 -0.01 27 0 15 0
26FEB26 5.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 21 0
26FEB26 5.25 C 0.00 0.00 0.00 0.12 -0.01 27 0 5 0
26FEB26 5.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.22 0.00 31 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.13 0.00 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.94 0.00 29 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.86 0.00 30 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.77 0.00 29 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 0.00 28 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.47 0.00 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.41 0.00 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.35 -0.01 27 0 50 0
30MAR26 4.90 C 0.00 0.00 0.00 0.31 0.00 28 0 100 0
30MAR26 5.00 C 0.00 0.00 0.00 0.26 0.00 28 0 50 0
30MAR26 5.25 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.11 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.11 0.00 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 0.00 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 0.00 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.88 0.00 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 0.00 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.01 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 -0.01 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 0.00 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.02 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 0.00 30 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 +0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 +0.01 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.02 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 +0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.97 +0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.84 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.53 -0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 0.00 30 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
TOTAL CALL 0 1,523 0
30DEC25 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
30DEC25 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC25 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30DEC25 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC25 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC25 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC25 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC25 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30DEC25 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
30DEC25 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 151 0
30DEC25 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 135 0
30DEC25 4.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 22 0
30DEC25 4.80 P 0.00 0.00 0.00 0.08 -0.01 26 0 89 0
30DEC25 4.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 159 0
30DEC25 5.00 P 0.00 0.00 0.00 0.19 0.00 26 0 53 0
30DEC25 5.25 P 0.00 0.00 0.00 0.40 +0.01 30 0 4 0
30DEC25 5.50 P 0.00 0.00 0.00 0.64 +0.01 37 0 30 0
30DEC25 5.75 P 0.00 0.00 0.00 0.89 +0.01 47 0 15 0
30DEC25 6.00 P 0.00 0.00 0.00 1.14 0.00 56 0 0 0
30DEC25 6.25 P 0.00 0.00 0.00 1.39 +0.01 64 0 0 0
30DEC25 6.50 P 0.00 0.00 0.00 1.64 +0.01 72 0 0 0
30DEC25 6.75 P 0.00 0.00 0.00 1.89 +0.02 80 0 0 0
30DEC25 7.00 P 0.00 0.00 0.00 2.14 +0.02 87 0 0 0
30DEC25 7.25 P 0.00 0.00 0.00 2.39 +0.02 94 0 0 0
30DEC25 7.50 P 0.00 0.00 0.00 2.64 +0.02 100 0 0 0
30DEC25 7.75 P 0.00 0.00 0.00 2.89 +0.02 106 0 0 0
30DEC25 8.00 P 0.00 0.00 0.00 3.14 0.00 112 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 3.39 +0.01 118 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JAN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 23 0
29JAN26 4.40 P 0.00 0.00 0.00 0.04 0.00 28 0 75 0
29JAN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 22 0
29JAN26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29JAN26 4.70 P 0.00 0.00 0.00 0.11 0.00 27 0 22 0
29JAN26 4.80 P 0.00 0.00 0.00 0.15 0.00 27 0 45 0
29JAN26 4.90 P 0.00 0.00 0.00 0.20 0.00 27 0 45 0
29JAN26 5.00 P 0.00 0.00 0.00 0.26 0.00 27 0 78 0
29JAN26 5.25 P 0.00 0.00 0.00 0.44 +0.01 28 0 150 0
29JAN26 5.50 P 0.00 0.00 0.00 0.65 0.00 28 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.14 0.00 38 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.39 +0.01 43 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.64 +0.01 49 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.89 +0.02 53 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.14 +0.02 58 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.39 +0.02 63 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.64 +0.02 67 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
26FEB26 4.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
26FEB26 4.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.12 0.00 27 0 5 0
26FEB26 4.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 45 0
26FEB26 4.80 P 0.00 0.00 0.00 0.19 -0.01 26 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.23 -0.01 25 0 30 0
26FEB26 5.00 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.47 0.00 27 0 6 0
26FEB26 5.50 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.14 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.64 +0.01 41 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.89 +0.02 45 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.14 +0.02 49 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.39 +0.02 52 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.64 +0.02 56 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30MAR26 4.10 P 0.00 0.00 0.00 0.05 +0.01 30 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.13 0.00 28 0 5 0
30MAR26 4.60 P 0.00 0.00 0.00 0.17 +0.01 29 0 20 0
30MAR26 4.70 P 0.00 0.00 0.00 0.20 0.00 28 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.24 0.00 27 0 50 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 0.00 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.91 0.00 28 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.40 +0.01 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.64 +0.01 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.89 +0.02 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.14 +0.02 43 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.39 +0.02 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.64 0.00 49 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.89 +0.02 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.14 0.00 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.39 +0.01 58 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 10 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.18 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.22 +0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.01 29 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 0.00 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.77 -0.01 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.97 0.00 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.64 0.00 29 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.02 32 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.02 37 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 0.00 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 +0.02 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.14 0.00 44 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 +0.01 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 +0.01 30 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 77 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.11 0.00 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.01 26 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.01 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 -0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 -0.01 24 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 -0.01 22 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.14 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 29 0 20 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 +0.01 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.16 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.02 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.56 -0.02 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 -0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.02 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.02 24 0 0 0
TOTAL PUT 0 2,351 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.48
30DEC25 8.00 C 0.00 0.00 0.00 25.57 -0.02 304 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 25.30 -0.04 284 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 25.27 +0.08 365 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 24.78 -0.07 256 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 24.48 -0.13 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 24.25 -0.10 197 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 24.00 -0.10 191 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 23.74 -0.14 0 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.50 -0.17 180 0 3 0
30DEC25 10.50 C 0.00 0.00 0.00 23.01 -0.21 196 0 7 0
30DEC25 11.00 C 0.00 0.00 0.00 22.86 +0.26 318 0 6 0
30DEC25 11.50 C 0.00 0.00 0.00 22.22 -0.17 276 0 5 0
30DEC25 12.00 C 0.00 0.00 0.00 21.54 -0.04 201 0 3 0
30DEC25 12.50 C 0.00 0.00 0.00 21.00 -0.10 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.54 -0.06 185 0 3 0
30DEC25 13.50 C 0.00 0.00 0.00 20.00 -0.10 0 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.54 -0.06 171 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 19.00 -0.11 0 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.49 -0.42 0 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.99 -0.12 0 0 0 0
30DEC25 16.00 C 0.00 0.00 0.00 17.55 -0.34 150 0 49 0
30DEC25 16.50 C 0.00 0.00 0.00 17.06 -0.38 148 0 501 0
30DEC25 17.00 C 0.00 0.00 0.00 16.55 -0.06 138 0 1,264 0
30DEC25 17.50 C 0.00 0.00 0.00 16.30 +0.03 188 0 1,022 0
30DEC25 18.00 C 0.00 0.00 0.00 15.55 -0.09 127 0 1,286 0
30DEC25 18.50 C 0.00 0.00 0.00 15.33 -0.06 178 0 551 0
30DEC25 19.00 C 0.00 0.00 0.00 14.51 -0.08 0 0 6 0
30DEC25 19.50 C 0.00 0.00 0.00 14.07 -0.10 118 0 30 0
30DEC25 20.00 C 0.00 0.00 0.00 13.54 -0.07 101 0 39 0
30DEC25 21.00 C 0.00 0.00 0.00 12.56 -0.06 100 0 1,381 0
30DEC25 22.00 C 0.00 0.00 0.00 11.56 -0.04 90 0 1,409 0
30DEC25 23.00 C 0.00 0.00 0.00 10.58 -0.09 87 0 980 0
30DEC25 24.00 C 0.00 0.00 0.00 9.56 -0.06 73 0 103 0
30DEC25 25.00 C 0.00 0.00 0.00 8.55 -0.33 62 0 1,042 0
30DEC25 26.00 C 8.45 8.45 8.26 7.54 -0.10 50 6 1,575 0
30DEC25 27.00 C 0.00 0.00 0.00 6.60 -0.24 56 0 1,142 0
30DEC25 28.00 C 0.00 0.00 0.00 5.64 -0.10 53 0 74 0
30DEC25 29.00 C 0.00 0.00 0.00 4.74 +0.02 53 0 22 0
30DEC25 30.00 C 3.80 3.80 3.80 3.76 -0.06 45 1 76 0
30DEC25 31.00 C 0.00 0.00 0.00 2.91 -0.09 43 0 175 0
30DEC25 32.00 C 2.49 2.49 2.49 2.12 -0.12 40 1 456 0
30DEC25 33.00 C 2.30 2.30 1.59 1.50 -0.11 40 5 813 +3
30DEC25 34.00 C 1.23 1.23 1.00 1.01 -0.12 40 5 2,557 -2
30DEC25 35.00 C 0.95 1.07 0.69 0.67 -0.13 40 142 1,224 +63
30DEC25 36.00 C 0.50 0.55 0.42 0.42 -0.11 41 243 2,198 +62
30DEC25 37.00 C 0.45 0.52 0.30 0.28 -0.08 42 16 599 +13
30DEC25 38.00 C 0.34 0.34 0.21 0.17 -0.07 43 47 594 -33
30DEC25 39.00 C 0.19 0.21 0.19 0.11 -0.04 44 31 1,246 -30
30DEC25 40.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 1,640 0
30DEC25 41.00 C 0.06 0.06 0.06 0.04 -0.02 45 20 467 +1
30DEC25 42.00 C 0.05 0.05 0.05 0.03 -0.01 48 12 3,416 -12
30DEC25 43.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 318 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 1,374 0
30DEC25 45.00 C 0.04 0.04 0.04 0.01 0.00 52 20 1,953 -20
30DEC25 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 154 0
30DEC25 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 491 0
30DEC25 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,016 0
30DEC25 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
30DEC25 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
30DEC25 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 342 0
30DEC25 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 500 0
29JAN26 22.00 C 0.00 0.00 0.00 11.62 -0.15 57 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.72 +0.01 63 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 9.63 -0.12 47 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.76 -0.12 54 0 15 0
29JAN26 26.00 C 0.00 0.00 0.00 7.91 +0.04 56 0 1 0
29JAN26 27.00 C 0.00 0.00 0.00 6.96 -0.05 52 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 5.99 -0.21 47 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.14 +0.02 45 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.34 -0.23 44 0 18 0
29JAN26 31.00 C 0.00 0.00 0.00 3.62 -0.08 43 0 582 0
29JAN26 32.00 C 0.00 0.00 0.00 2.98 -0.10 43 0 378 0
29JAN26 33.00 C 2.73 2.73 2.61 2.42 -0.15 43 3 2,256 -3
29JAN26 34.00 C 2.61 2.61 2.40 1.98 -0.10 43 2 718 0
29JAN26 35.00 C 2.12 2.12 1.63 1.60 -0.10 44 217 1,742 +115
29JAN26 36.00 C 1.46 1.70 1.46 1.29 -0.10 45 3 2,236 -1
29JAN26 37.00 C 1.40 1.40 1.40 1.03 -0.12 45 3 1,176 +3
29JAN26 38.00 C 0.81 0.84 0.81 0.83 -0.09 46 40 211 -35
29JAN26 39.00 C 0.00 0.00 0.00 0.66 -0.08 46 0 218 0
29JAN26 40.00 C 0.00 0.00 0.00 0.52 -0.09 47 0 5,559 0
29JAN26 41.00 C 0.64 0.64 0.64 0.42 -0.09 47 25 156 0
29JAN26 42.00 C 0.46 0.46 0.39 0.33 -0.09 48 7 122 0
29JAN26 43.00 C 0.00 0.00 0.00 0.26 -0.09 48 0 115 0
29JAN26 44.00 C 0.00 0.00 0.00 0.21 -0.08 49 0 63 0
29JAN26 45.00 C 0.00 0.00 0.00 0.17 -0.07 50 0 97 0
29JAN26 46.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 35 0
29JAN26 47.00 C 0.00 0.00 0.00 0.11 -0.06 51 0 682 0
29JAN26 48.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 1,456 0
29JAN26 49.00 C 0.00 0.00 0.00 0.07 -0.05 52 0 373 0
29JAN26 50.00 C 0.00 0.00 0.00 0.06 -0.04 53 0 65 0
29JAN26 52.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 10 0
26FEB26 22.00 C 0.00 0.00 0.00 12.01 +0.24 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 10.73 +0.02 47 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.88 -0.11 52 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.85 -0.08 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.16 +0.18 52 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.28 +0.13 50 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.44 +0.03 48 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 5.65 +0.14 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.79 +0.05 43 0 80 0
26FEB26 31.00 C 0.00 0.00 0.00 4.14 +0.05 43 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 3.53 -0.12 43 0 220 0
26FEB26 33.00 C 0.00 0.00 0.00 3.03 -0.11 43 0 582 0
26FEB26 34.00 C 0.00 0.00 0.00 2.58 -0.11 44 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 2.20 -0.11 44 0 482 0
26FEB26 36.00 C 0.00 0.00 0.00 1.87 -0.10 45 0 434 0
26FEB26 37.00 C 0.00 0.00 0.00 1.58 -0.09 45 0 73 0
26FEB26 38.00 C 0.00 0.00 0.00 1.36 -0.11 46 0 65 0
26FEB26 39.00 C 0.00 0.00 0.00 1.16 -0.09 47 0 46 0
26FEB26 40.00 C 1.16 1.16 1.16 0.98 -0.08 47 40 113 +40
26FEB26 41.00 C 1.10 1.10 1.03 0.84 -0.08 48 11 26 +11
26FEB26 42.00 C 0.00 0.00 0.00 0.71 -0.09 48 0 113 0
26FEB26 43.00 C 0.00 0.00 0.00 0.61 -0.08 49 0 15 0
26FEB26 44.00 C 0.61 0.61 0.61 0.52 -0.08 49 10 109 +10
26FEB26 45.00 C 0.52 0.53 0.52 0.45 -0.07 50 20 40 +20
26FEB26 46.00 C 0.46 0.46 0.46 0.39 -0.07 50 10 47 +10
30MAR26 8.00 C 0.00 0.00 0.00 25.57 -0.09 102 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 25.37 -0.07 121 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 25.27 +0.08 145 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.79 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.68 -0.07 125 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.38 -0.35 111 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.07 -0.10 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.82 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.57 -0.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.01 -0.21 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.86 +0.09 126 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.22 -0.17 105 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.54 -0.15 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.04 -0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.60 -0.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.11 -0.04 56 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.69 +0.06 80 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 19.17 -0.17 73 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.71 -0.20 76 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 18.19 +0.02 69 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.73 -0.16 72 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 17.25 -0.19 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 16.73 -0.17 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 16.30 +0.03 69 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 15.74 +0.03 60 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 15.33 -0.09 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 14.59 -0.17 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 14.26 +0.09 54 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 13.80 +0.03 55 0 297 0
30MAR26 21.00 C 0.00 0.00 0.00 12.91 -0.06 57 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 12.01 +0.16 57 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 11.15 +0.04 57 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 10.17 +0.15 52 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 9.03 -0.07 42 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 8.37 -0.07 48 0 184 0
30MAR26 27.00 C 0.00 0.00 0.00 7.39 -0.11 43 0 99 0
30MAR26 28.00 C 0.00 0.00 0.00 6.64 -0.18 43 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.08 +0.08 46 0 8 0
30MAR26 30.00 C 0.00 0.00 0.00 5.21 -0.21 43 0 158 0
30MAR26 31.00 C 0.00 0.00 0.00 4.71 -0.14 44 0 82 0
30MAR26 32.00 C 0.00 0.00 0.00 4.23 -0.09 46 0 55 0
30MAR26 33.00 C 0.00 0.00 0.00 3.74 -0.10 46 0 490 0
30MAR26 34.00 C 0.00 0.00 0.00 3.31 -0.05 46 10 286 0
30MAR26 35.00 C 0.00 0.00 0.00 2.91 -0.06 46 0 55 0
30MAR26 36.00 C 0.00 0.00 0.00 2.57 -0.06 47 0 5,255 0
30MAR26 37.00 C 0.00 0.00 0.00 2.27 -0.07 47 0 67 0
30MAR26 38.00 C 0.00 0.00 0.00 2.01 -0.08 48 0 281 0
30MAR26 39.00 C 0.00 0.00 0.00 1.77 -0.07 48 10 521 +10
30MAR26 40.00 C 0.00 0.00 0.00 1.55 -0.08 48 0 3,474 0
30MAR26 41.00 C 0.00 0.00 0.00 1.36 -0.11 49 0 59 0
30MAR26 42.00 C 1.33 1.33 1.33 1.19 -0.12 49 25 835 0
30MAR26 43.00 C 0.00 0.00 0.00 1.05 -0.12 49 0 230 0
30MAR26 44.00 C 1.14 1.14 1.14 0.92 -0.13 49 25 470 0
30MAR26 45.00 C 0.00 0.00 0.00 0.81 -0.12 50 0 173 0
30MAR26 46.00 C 0.00 0.00 0.00 0.72 -0.13 50 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 0.63 -0.14 50 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.56 -0.13 51 0 55 0
30MAR26 49.00 C 0.00 0.00 0.00 0.49 -0.14 51 0 1,614 0
30MAR26 50.00 C 0.00 0.00 0.00 0.44 -0.13 51 0 2,585 0
30MAR26 52.50 C 0.00 0.00 0.00 0.33 -0.13 52 0 262 0
29JUN26 17.50 C 0.00 0.00 0.00 16.54 +0.10 57 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.92 -0.10 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.56 -0.11 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.11 +0.09 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.55 -0.21 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.08 -0.22 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.26 +0.06 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.50 -0.01 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.53 +0.05 47 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.65 -0.19 46 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 10.00 -0.01 48 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 9.40 +0.23 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 8.67 +0.12 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 7.75 -0.13 45 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.37 +0.08 48 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 6.53 -0.25 45 0 165 0
29JUN26 31.00 C 0.00 0.00 0.00 6.10 -0.02 47 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 5.57 -0.07 46 0 114 0
29JUN26 33.00 C 0.00 0.00 0.00 5.11 -0.08 47 0 300 0
29JUN26 34.00 C 4.74 4.89 4.73 4.69 -0.08 47 250 250 +212
29JUN26 35.00 C 0.00 0.00 0.00 4.32 -0.09 47 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 3.95 -0.08 47 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 3.64 -0.07 48 0 186 0
29JUN26 38.00 C 0.00 0.00 0.00 3.36 -0.09 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.08 -0.08 48 0 344 0
29JUN26 40.00 C 0.00 0.00 0.00 2.88 -0.04 49 0 172 0
29JUN26 41.00 C 0.00 0.00 0.00 2.65 -0.09 49 0 172 0
29JUN26 42.00 C 0.00 0.00 0.00 2.43 -0.11 49 0 21 0
29JUN26 43.00 C 0.00 0.00 0.00 2.25 -0.10 50 0 51 0
29JUN26 44.00 C 0.00 0.00 0.00 2.10 -0.09 50 0 65 0
29JUN26 45.00 C 0.00 0.00 0.00 1.95 -0.08 51 0 84 0
29JUN26 46.00 C 0.00 0.00 0.00 1.81 -0.09 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.68 -0.10 51 0 20 0
29JUN26 48.00 C 0.00 0.00 0.00 1.57 -0.10 52 0 51 0
29JUN26 49.00 C 0.00 0.00 0.00 1.46 -0.15 52 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 1.37 -0.14 53 0 27 0
29JUN26 52.50 C 0.00 0.00 0.00 1.12 -0.16 53 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 12.76 -0.31 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.12 -0.25 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.37 -0.18 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.66 -0.23 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.14 -0.01 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.17 -0.40 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.83 +0.07 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.99 -0.23 45 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.63 -0.07 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 7.16 -0.09 47 0 283 0
29SEP26 32.00 C 0.00 0.00 0.00 6.70 -0.09 47 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 6.25 -0.08 47 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 5.85 -0.07 48 0 52 0
29SEP26 35.00 C 0.00 0.00 0.00 5.46 -0.08 48 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.10 -0.08 48 0 662 0
29SEP26 37.00 C 0.00 0.00 0.00 4.78 -0.14 48 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 4.53 -0.03 49 0 126 0
29SEP26 39.00 C 0.00 0.00 0.00 4.21 -0.08 49 0 40 0
29SEP26 40.00 C 4.19 4.19 4.19 3.96 -0.08 49 5 1,137 -5
29SEP26 41.00 C 0.00 0.00 0.00 3.73 -0.07 49 0 17 0
29SEP26 42.00 C 0.00 0.00 0.00 3.53 -0.06 50 0 301 0
29SEP26 43.00 C 0.00 0.00 0.00 3.31 -0.07 50 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 3.11 -0.10 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 2.92 -0.10 50 0 16 0
29SEP26 46.00 C 2.91 2.91 2.91 2.74 -0.13 50 10 14 -1
29SEP26 47.00 C 0.00 0.00 0.00 2.58 -0.14 51 0 2 0
29SEP26 48.00 C 0.00 0.00 0.00 2.43 -0.15 51 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 2.29 -0.16 51 0 2 0
29SEP26 50.00 C 2.37 2.38 2.37 2.16 -0.16 51 15 692 +15
29SEP26 52.50 C 0.00 0.00 0.00 1.87 -0.16 52 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 13.50 -0.19 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.75 -0.22 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.10 -0.13 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.33 -0.21 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.91 -0.10 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 -0.24 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.54 -0.13 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.05 -0.13 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.55 -0.09 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.09 -0.13 48 0 55 0
30DEC26 32.00 C 0.00 0.00 0.00 7.60 -0.10 47 0 66 0
30DEC26 33.00 C 7.22 7.22 7.22 7.18 -0.10 48 1 47 +1
30DEC26 34.00 C 0.00 0.00 0.00 6.78 -0.11 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.42 -0.06 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.06 -0.08 48 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.76 -0.05 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 -0.10 49 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 5.15 -0.07 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.89 -0.12 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.64 -0.13 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.45 -0.09 50 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 4.22 -0.11 50 0 0 0
TOTAL CALL 1,291 81,510 +447
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 236 0 75 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 14 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 200 0 376 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 193 0 31 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 185 0 46 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 178 0 49 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 172 0 14 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 165 0 64 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 159 0 244 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 153 0 239 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 68 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 88 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 105 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 131 0 98 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 656 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,114 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,609 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1,046 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,630 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 731 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 877 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 24 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 452 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 904 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,319 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,481 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 266 0
30DEC25 25.00 P 0.03 0.03 0.03 0.01 0.00 54 2 1,147 -2
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,841 0
30DEC25 27.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,515 0
30DEC25 28.00 P 0.00 0.00 0.00 0.04 0.00 43 0 1,927 0
30DEC25 29.00 P 0.00 0.00 0.00 0.10 0.00 43 0 1,361 0
30DEC25 30.00 P 0.16 0.18 0.16 0.18 -0.02 41 42 2,072 -17
30DEC25 31.00 P 0.24 0.33 0.23 0.34 -0.04 41 110 1,133 +18
30DEC25 32.00 P 0.44 0.52 0.38 0.59 -0.06 40 200 1,721 -54
30DEC25 33.00 P 0.72 0.96 0.72 0.96 -0.06 39 22 1,858 +6
30DEC25 34.00 P 1.05 1.46 1.05 1.46 -0.09 39 12 1,304 +12
30DEC25 35.00 P 1.78 1.80 1.78 2.09 -0.10 38 32 1,217 +32
30DEC25 36.00 P 0.00 0.00 0.00 2.86 -0.13 39 0 1,961 0
30DEC25 37.00 P 0.00 0.00 0.00 3.72 +0.07 40 0 1,454 0
30DEC25 38.00 P 4.03 4.03 4.03 4.64 +0.01 42 20 693 -20
30DEC25 39.00 P 0.00 0.00 0.00 5.57 +0.05 42 0 195 0
30DEC25 40.00 P 0.00 0.00 0.00 6.55 0.00 44 0 143 0
30DEC25 41.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 335 0
30DEC25 42.00 P 0.00 0.00 0.00 8.52 +0.06 0 0 887 0
30DEC25 43.00 P 0.00 0.00 0.00 9.52 +0.05 0 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.52 +0.10 0 0 0 0
30DEC25 45.00 P 0.00 0.00 0.00 11.81 +0.33 95 0 0 0
30DEC25 46.00 P 0.00 0.00 0.00 12.52 +0.08 0 0 0 0
30DEC25 47.00 P 0.00 0.00 0.00 13.52 +0.02 0 0 0 0
30DEC25 48.00 P 0.00 0.00 0.00 14.52 +0.10 0 0 0 0
30DEC25 49.00 P 0.00 0.00 0.00 15.52 +0.10 0 0 0 0
30DEC25 50.00 P 0.00 0.00 0.00 16.52 +0.10 0 0 0 0
30DEC25 52.50 P 0.00 0.00 0.00 19.02 -0.19 0 0 0 0
30DEC25 55.00 P 0.00 0.00 0.00 21.69 +0.20 127 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 27 0
29JAN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 67 0
29JAN26 25.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 251 0
29JAN26 26.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 785 0
29JAN26 27.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 724 0
29JAN26 28.00 P 0.32 0.32 0.32 0.29 -0.04 42 3 771 0
29JAN26 29.00 P 0.43 0.43 0.43 0.47 -0.05 43 25 642 0
29JAN26 30.00 P 0.63 0.63 0.63 0.69 -0.06 43 5 1,618 -5
29JAN26 31.00 P 0.82 0.83 0.82 0.96 -0.06 42 32 2,040 +11
29JAN26 32.00 P 1.13 1.32 1.13 1.33 -0.08 42 17 1,232 +17
29JAN26 33.00 P 1.53 1.69 1.53 1.78 -0.09 42 65 738 +25
29JAN26 34.00 P 0.00 0.00 0.00 2.32 -0.09 42 0 468 0
29JAN26 35.00 P 2.83 2.85 2.83 2.94 -0.09 43 200 1,006 +200
29JAN26 36.00 P 0.00 0.00 0.00 3.62 -0.09 43 0 185 0
29JAN26 37.00 P 0.00 0.00 0.00 4.38 -0.07 44 0 80 0
29JAN26 38.00 P 0.00 0.00 0.00 5.17 -0.08 45 0 24 0
29JAN26 39.00 P 0.00 0.00 0.00 6.01 -0.13 45 0 198 0
29JAN26 40.00 P 0.00 0.00 0.00 6.89 -0.07 46 0 105 0
29JAN26 41.00 P 0.00 0.00 0.00 8.00 +0.20 54 0 155 0
29JAN26 42.00 P 0.00 0.00 0.00 8.70 -0.12 46 0 45 0
29JAN26 43.00 P 0.00 0.00 0.00 9.65 -0.25 47 0 120 0
29JAN26 44.00 P 0.00 0.00 0.00 10.87 +0.16 61 0 120 0
29JAN26 45.00 P 0.00 0.00 0.00 11.81 +0.28 61 0 75 0
29JAN26 46.00 P 0.00 0.00 0.00 12.53 -0.10 45 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 13.54 +0.04 50 0 15 0
29JAN26 48.00 P 0.00 0.00 0.00 14.53 +0.05 51 0 60 0
29JAN26 49.00 P 0.00 0.00 0.00 15.55 -0.05 56 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 16.58 +0.06 62 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 19.02 -0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.11 +0.04 44 0 125 0
26FEB26 25.00 P 0.00 0.00 0.00 0.18 +0.05 44 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.28 +0.06 44 0 205 0
26FEB26 27.00 P 0.40 0.40 0.40 0.42 +0.06 44 25 460 +15
26FEB26 28.00 P 0.00 0.00 0.00 0.59 +0.04 43 0 282 0
26FEB26 29.00 P 0.74 0.74 0.72 0.80 0.00 43 68 948 +40
26FEB26 30.00 P 0.00 0.00 0.00 1.07 -0.04 42 0 1,300 0
26FEB26 31.00 P 0.00 0.00 0.00 1.41 -0.07 42 0 2,904 0
26FEB26 32.00 P 1.75 1.75 1.75 1.81 -0.08 42 25 1,813 0
26FEB26 33.00 P 0.00 0.00 0.00 2.29 -0.08 42 0 1,229 0
26FEB26 34.00 P 0.00 0.00 0.00 2.82 -0.12 43 0 385 0
26FEB26 35.00 P 0.00 0.00 0.00 3.47 -0.08 44 0 105 0
26FEB26 36.00 P 0.00 0.00 0.00 4.14 -0.08 44 0 30 0
26FEB26 37.00 P 0.00 0.00 0.00 4.85 +0.08 44 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.46 -0.38 42 0 1 0
26FEB26 39.00 P 0.00 0.00 0.00 6.40 -0.25 45 0 1 0
26FEB26 40.00 P 6.60 6.60 6.60 7.05 -0.30 42 1 1 -1
26FEB26 41.00 P 0.00 0.00 0.00 8.18 -0.05 48 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.19 -0.04 52 0 45 0
26FEB26 43.00 P 0.00 0.00 0.00 10.13 +0.14 54 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 10.87 -0.03 50 0 75 0
26FEB26 45.00 P 0.00 0.00 0.00 11.96 +0.36 55 0 60 0
26FEB26 46.00 P 0.00 0.00 0.00 12.90 +0.23 56 0 60 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,038 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 107 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 335 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 349 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 435 0
30MAR26 23.00 P 0.23 0.23 0.23 0.14 -0.03 43 5 444 +5
30MAR26 24.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 290 0
30MAR26 25.00 P 0.00 0.00 0.00 0.34 -0.04 43 0 288 0
30MAR26 26.00 P 0.54 0.57 0.54 0.50 -0.05 44 13 483 0
30MAR26 27.00 P 0.00 0.00 0.00 0.70 -0.06 44 0 219 0
30MAR26 28.00 P 0.92 0.92 0.92 0.95 -0.05 44 55 218 +30
30MAR26 29.00 P 1.23 1.23 1.23 1.25 -0.04 45 25 869 +25
30MAR26 30.00 P 1.57 1.57 1.57 1.59 -0.03 45 3 1,867 0
30MAR26 31.00 P 1.82 1.82 1.82 1.98 -0.04 45 5 307 0
30MAR26 32.00 P 2.48 2.48 2.48 2.42 -0.06 45 1 1,630 0
30MAR26 33.00 P 0.00 0.00 0.00 2.92 -0.06 45 0 618 0
30MAR26 34.00 P 0.00 0.00 0.00 3.46 -0.09 45 0 236 0
30MAR26 35.00 P 0.00 0.00 0.00 4.08 -0.08 46 0 1,215 0
30MAR26 36.00 P 0.00 0.00 0.00 4.74 -0.07 46 0 9,048 0
30MAR26 37.00 P 0.00 0.00 0.00 5.29 -0.22 45 0 2,274 0
30MAR26 38.00 P 0.00 0.00 0.00 6.13 -0.19 46 0 2,467 0
30MAR26 39.00 P 0.00 0.00 0.00 6.92 -0.26 47 0 454 0
30MAR26 40.00 P 0.00 0.00 0.00 7.71 -0.07 47 0 6,044 0
30MAR26 41.00 P 0.00 0.00 0.00 8.44 -0.38 46 0 160 0
30MAR26 42.00 P 0.00 0.00 0.00 9.39 -0.31 48 0 395 0
30MAR26 43.00 P 0.00 0.00 0.00 10.21 +0.02 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.19 -0.23 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.07 -0.19 50 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 12.90 -0.27 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.01 +0.25 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.86 +0.08 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.75 -0.21 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.64 -0.21 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.19 -0.13 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 0.00 45 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 0.09 0.00 45 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 0.00 45 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 0.00 45 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 0.00 45 0 38 0
29JUN26 21.00 P 0.00 0.00 0.00 0.30 0.00 45 0 56 0
29JUN26 22.00 P 0.00 0.00 0.00 0.43 0.00 46 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.58 -0.01 46 0 450 0
29JUN26 24.00 P 0.00 0.00 0.00 0.76 -0.01 46 0 78 0
29JUN26 25.00 P 0.00 0.00 0.00 0.96 -0.02 45 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 169 0
29JUN26 27.00 P 0.00 0.00 0.00 1.48 -0.01 45 0 551 0
29JUN26 28.00 P 0.00 0.00 0.00 1.80 -0.02 45 0 418 0
29JUN26 29.00 P 0.00 0.00 0.00 2.16 -0.04 45 0 1,166 0
29JUN26 30.00 P 0.00 0.00 0.00 2.56 -0.03 45 0 672 0
29JUN26 31.00 P 0.00 0.00 0.00 3.01 -0.05 45 0 753 0
29JUN26 32.00 P 0.00 0.00 0.00 3.50 -0.05 46 0 520 0
29JUN26 33.00 P 0.00 0.00 0.00 4.05 -0.04 46 0 82 0
29JUN26 34.00 P 4.60 4.60 4.46 4.59 -0.07 46 250 836 +250
29JUN26 35.00 P 0.00 0.00 0.00 5.21 -0.05 46 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 5.84 -0.23 47 0 105 0
29JUN26 37.00 P 0.00 0.00 0.00 6.53 -0.07 47 0 82 0
29JUN26 38.00 P 0.00 0.00 0.00 7.25 -0.20 47 0 80 0
29JUN26 39.00 P 0.00 0.00 0.00 7.98 -0.17 48 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 8.77 -0.15 48 0 433 0
29JUN26 41.00 P 0.00 0.00 0.00 9.66 +0.01 50 0 55 0
29JUN26 42.00 P 0.00 0.00 0.00 10.34 -0.18 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 11.16 -0.23 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 11.98 -0.07 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 12.86 +0.19 50 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 13.94 +0.33 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.79 +0.16 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.47 +0.01 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.29 -0.08 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 17.23 +0.03 51 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 19.61 +0.13 53 0 0 0
29SEP26 22.00 P 0.84 0.84 0.84 0.78 -0.08 46 1 69 +1
29SEP26 23.00 P 0.00 0.00 0.00 1.00 -0.08 46 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.24 -0.06 46 0 118 0
29SEP26 25.00 P 0.00 0.00 0.00 1.54 -0.03 46 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.85 -0.02 46 0 141 0
29SEP26 27.00 P 0.00 0.00 0.00 2.19 -0.03 46 0 227 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 -0.02 46 0 102 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 -0.18 46 0 68 0
29SEP26 30.00 P 0.00 0.00 0.00 3.41 -0.05 46 0 208 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 -0.04 47 0 180 0
29SEP26 32.00 P 0.00 0.00 0.00 4.40 -0.06 47 0 109 0
29SEP26 33.00 P 0.00 0.00 0.00 4.95 -0.06 47 0 176 0
29SEP26 34.00 P 0.00 0.00 0.00 5.52 -0.05 47 0 71 0
29SEP26 35.00 P 0.00 0.00 0.00 6.12 -0.07 47 0 261 0
29SEP26 36.00 P 0.00 0.00 0.00 6.84 +0.08 48 0 244 0
29SEP26 37.00 P 0.00 0.00 0.00 7.46 -0.15 48 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 8.15 +0.02 48 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 8.70 -0.28 47 0 68 0
29SEP26 40.00 P 0.00 0.00 0.00 9.65 -0.04 49 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 10.24 -0.07 48 0 132 0
29SEP26 42.00 P 0.00 0.00 0.00 11.29 +0.13 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 -0.28 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.73 +0.14 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.42 -0.29 49 0 8 0
29SEP26 46.00 P 0.00 0.00 0.00 14.52 +0.16 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.09 +0.05 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.98 -0.21 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.79 -0.06 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.24 -0.60 45 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 19.93 +0.07 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.19 -0.07 46 0 12 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.09 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 -0.04 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 -0.04 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 -0.04 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.73 -0.03 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.08 -0.09 46 0 4 0
30DEC26 29.00 P 0.00 0.00 0.00 3.60 -0.01 46 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 4.05 -0.03 47 0 50 0
30DEC26 31.00 P 0.00 0.00 0.00 4.55 -0.03 47 0 41 0
30DEC26 32.00 P 0.00 0.00 0.00 5.10 -0.01 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 5.64 -0.05 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.03 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.84 -0.03 47 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 7.47 -0.06 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.16 -0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 -0.08 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 -0.06 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.25 -0.08 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 -0.01 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.80 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.59 -0.01 49 0 0 0
TOTAL PUT 1,264 108,213 +588
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.72
30DEC25 2.70 C 0.000 0.000 0.000 3.024 +0.019 0 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 2.925 +0.020 105 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 2.825 +0.020 95 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 2.725 +0.020 82 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 2.625 +0.020 0 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 2.525 +0.019 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 2.425 +0.024 0 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 2.326 +0.017 78 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.226 +0.020 70 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.126 +0.020 60 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.026 +0.020 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.926 +0.022 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.826 +0.019 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.727 +0.020 55 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.627 +0.020 49 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.527 +0.020 42 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.429 +0.022 53 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.327 +0.019 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.227 +0.019 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.128 +0.020 35 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.028 +0.026 30 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.928 +0.020 25 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.828 +0.019 0 0 1 0
30DEC25 5.00 C 0.000 0.000 0.000 0.728 +0.019 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.483 +0.017 21 0 34 0
30DEC25 5.50 C 0.000 0.000 0.000 0.253 +0.010 19 0 105 0
30DEC25 5.75 C 0.068 0.082 0.061 0.101 +0.004 21 33 382 +20
30DEC25 6.00 C 0.021 0.021 0.021 0.027 0.000 21 2 751 -2
30DEC25 6.25 C 0.006 0.006 0.006 0.005 -0.001 21 50 322 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 431 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 187 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 121 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 128 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 65 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 90 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 86 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 1.936 +0.020 0 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 1.837 +0.020 37 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 1.737 +0.020 26 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 1.637 +0.019 0 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.538 +0.028 28 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.438 +0.019 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.339 +0.020 25 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.239 +0.019 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.140 +0.019 22 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.041 +0.019 22 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.943 +0.019 23 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.856 +0.029 28 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.750 +0.014 22 0 0 0
29JAN26 5.25 C 0.492 0.492 0.492 0.508 +0.012 18 30 110 +30
29JAN26 5.50 C 0.000 0.000 0.000 0.321 +0.007 21 0 64 0
29JAN26 5.75 C 0.000 0.000 0.000 0.180 +0.002 21 0 1,239 0
29JAN26 6.00 C 0.100 0.100 0.076 0.089 0.000 22 60 194 +30
29JAN26 6.25 C 0.000 0.000 0.000 0.040 0.000 22 0 85 0
29JAN26 6.50 C 0.022 0.022 0.018 0.015 -0.001 22 50 147 +7
29JAN26 6.75 C 0.011 0.011 0.010 0.005 -0.001 22 50 168 0
29JAN26 7.00 C 0.000 0.000 0.000 0.002 0.000 23 0 226 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 140 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 227 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.647 +0.019 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.543 +0.014 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.449 +0.030 22 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.350 +0.019 22 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.239 +0.007 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.140 +0.002 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.056 +0.017 22 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.959 +0.032 21 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.856 +0.017 17 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.750 +0.014 0 0 0 0
26FEB26 5.25 C 0.529 0.529 0.529 0.542 +0.010 19 30 130 +30
26FEB26 5.50 C 0.000 0.000 0.000 0.365 +0.006 20 0 110 0
26FEB26 5.75 C 0.000 0.000 0.000 0.227 +0.002 21 0 166 0
26FEB26 6.00 C 0.000 0.000 0.000 0.130 -0.001 21 0 173 0
26FEB26 6.25 C 0.075 0.076 0.075 0.073 0.000 22 60 133 +60
26FEB26 6.50 C 0.000 0.000 0.000 0.035 -0.002 22 0 55 0
26FEB26 6.75 C 0.000 0.000 0.000 0.016 -0.001 22 0 15 0
26FEB26 7.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 1 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.748 +0.019 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.649 +0.044 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.550 +0.028 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.451 +0.020 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.332 +0.023 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.253 +0.020 25 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.154 +0.027 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.028 +0.022 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.936 +0.020 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.857 +0.040 24 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.758 +0.017 23 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.659 +0.019 21 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.560 +0.031 20 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.462 +0.043 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.364 +0.019 22 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.267 +0.019 22 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 1.140 -0.007 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.076 +0.037 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.959 +0.021 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.883 +0.032 20 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.801 +0.034 21 0 0 0
30MAR26 5.25 C 0.000 0.000 0.000 0.583 +0.010 20 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.414 +0.006 20 0 194 0
30MAR26 5.75 C 0.000 0.000 0.000 0.279 +0.002 21 0 329 0
30MAR26 6.00 C 0.000 0.000 0.000 0.179 +0.001 21 0 180 0
30MAR26 6.25 C 0.000 0.000 0.000 0.114 +0.001 22 0 63 0
30MAR26 6.50 C 0.000 0.000 0.000 0.066 -0.001 22 0 31 0
30MAR26 6.75 C 0.000 0.000 0.000 0.036 -0.001 22 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.019 -0.001 22 0 55 0
30MAR26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.003 0.000 23 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.987 +0.071 23 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.857 +0.040 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.758 +0.017 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.659 +0.019 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.560 +0.025 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.467 +0.023 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.385 +0.031 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.279 +0.013 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.191 +0.012 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.106 +0.011 14 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.037 +0.024 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.942 +0.008 18 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.864 +0.006 19 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.684 +0.002 20 0 393 0
29JUN26 5.50 C 0.000 0.000 0.000 0.528 -0.002 21 0 250 0
29JUN26 5.75 C 0.000 0.000 0.000 0.397 -0.005 21 0 388 0
29JUN26 6.00 C 0.000 0.000 0.000 0.291 -0.007 21 0 338 0
29JUN26 6.25 C 0.000 0.000 0.000 0.208 -0.008 21 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.147 -0.006 22 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.105 -0.002 22 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.070 -0.007 22 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.046 -0.006 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.030 -0.004 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.019 -0.003 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.987 +0.070 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.857 +0.038 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.758 +0.017 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.659 +0.019 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.561 +0.021 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.467 +0.017 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.385 +0.024 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.290 +0.016 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.204 +0.015 13 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.121 +0.015 17 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.040 +0.013 18 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.963 +0.014 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.888 +0.012 20 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.717 +0.011 21 0 32 0
29SEP26 5.50 C 0.000 0.000 0.000 0.586 +0.027 22 0 80 0
29SEP26 5.75 C 0.000 0.000 0.000 0.442 +0.007 21 0 22 0
29SEP26 6.00 C 0.000 0.000 0.000 0.341 +0.008 22 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.268 +0.009 22 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.202 +0.004 22 0 300 0
29SEP26 6.75 C 0.000 0.000 0.000 0.148 +0.002 22 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.108 +0.002 22 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.077 0.000 22 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.055 +0.001 22 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.038 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.026 0.000 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 +0.001 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 0.000 22 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.006 0.000 22 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 0.000 22 0 17 0
30DEC26 4.10 C 0.000 0.000 0.000 1.676 +0.035 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.572 +0.020 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.492 +0.026 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.400 +0.019 13 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.318 +0.019 18 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.237 +0.019 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.161 +0.018 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.086 +0.019 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.016 +0.019 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.947 +0.018 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.790 +0.017 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.652 +0.016 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.534 +0.015 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.433 +0.013 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.348 +0.011 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.277 +0.010 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.219 +0.004 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.177 +0.004 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.144 +0.007 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.111 +0.006 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.086 +0.006 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.066 +0.004 23 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.050 +0.003 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.039 +0.004 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.029 +0.002 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.022 +0.002 23 0 0 0
TOTAL CALL 365 10,679 +175
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 110 0 1 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 104 0 7 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 99 0 2 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 95 0 498 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 90 0 3 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 86 0 62 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 266 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 77 0 126 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 73 0 65 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 69 0 95 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 65 0 122 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 110 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 110 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 183 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 76 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 1 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 4 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 97 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 263 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 768 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 332 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 1,594 0
30DEC25 5.25 P 0.000 0.000 0.000 0.005 -0.002 22 0 322 0
30DEC25 5.50 P 0.000 0.000 0.000 0.033 -0.009 21 0 615 0
30DEC25 5.75 P 0.000 0.000 0.000 0.129 -0.017 22 0 406 0
30DEC25 6.00 P 0.310 0.370 0.310 0.309 -0.021 24 6 274 +4
30DEC25 6.25 P 0.531 0.531 0.531 0.547 -0.004 31 2 16 -2
30DEC25 6.50 P 0.000 0.000 0.000 0.780 -0.044 0 0 31 0
30DEC25 6.75 P 0.000 0.000 0.000 1.061 -0.006 56 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.318 -0.021 68 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.576 -0.021 79 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.823 -0.031 86 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.091 -0.021 101 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.329 +0.016 104 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.580 -0.025 111 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.809 -0.047 107 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 3.121 +0.031 141 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 3.329 -0.026 129 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.584 +0.019 138 0 0 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29JAN26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 24 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 1 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 53 0
29JAN26 4.70 P 0.000 0.000 0.000 0.002 0.000 24 0 30 0
29JAN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 40 0
29JAN26 4.90 P 0.000 0.000 0.000 0.005 -0.002 22 0 86 0
29JAN26 5.00 P 0.000 0.000 0.000 0.009 -0.003 22 0 574 0
29JAN26 5.25 P 0.043 0.043 0.035 0.033 -0.007 22 3 119 +3
29JAN26 5.50 P 0.107 0.107 0.107 0.091 -0.012 22 1 563 0
29JAN26 5.75 P 0.244 0.244 0.244 0.199 -0.018 23 30 340 +30
29JAN26 6.00 P 0.000 0.000 0.000 0.361 -0.020 23 0 122 0
29JAN26 6.25 P 0.000 0.000 0.000 0.568 -0.022 25 0 112 0
29JAN26 6.50 P 0.000 0.000 0.000 0.793 -0.031 26 0 60 0
29JAN26 6.75 P 0.000 0.000 0.000 1.061 -0.021 37 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.318 -0.021 44 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 1.576 -0.021 52 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.833 -0.021 59 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.091 -0.021 66 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.333 -0.030 68 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.581 -0.024 72 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.827 -0.036 76 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 3.121 +0.010 91 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 3.331 -0.024 85 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.590 -0.023 91 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 -0.001 22 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.008 -0.002 22 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.013 -0.003 22 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.021 -0.004 22 0 50 0
26FEB26 5.25 P 0.000 0.000 0.000 0.056 -0.009 22 0 139 0
26FEB26 5.50 P 0.000 0.000 0.000 0.125 -0.014 22 0 215 0
26FEB26 5.75 P 0.000 0.000 0.000 0.237 -0.018 22 0 77 0
26FEB26 6.00 P 0.000 0.000 0.000 0.393 -0.021 23 0 59 0
26FEB26 6.25 P 0.000 0.000 0.000 0.588 -0.022 24 0 72 0
26FEB26 6.50 P 0.000 0.000 0.000 0.814 -0.022 26 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.061 -0.021 31 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.318 -0.021 37 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.576 -0.021 43 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.833 -0.021 48 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.091 -0.021 54 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.337 -0.026 57 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.582 -0.023 60 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.857 -0.006 68 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.121 +0.010 74 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.344 -0.013 72 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.590 -0.023 75 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 -0.001 21 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 98 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 -0.002 22 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.012 -0.003 22 0 1,067 0
30MAR26 4.80 P 0.000 0.000 0.000 0.018 -0.004 22 0 383 0
30MAR26 4.90 P 0.000 0.000 0.000 0.027 -0.004 22 0 319 0
30MAR26 5.00 P 0.000 0.000 0.000 0.038 -0.007 22 0 170 0
30MAR26 5.25 P 0.091 0.095 0.091 0.085 -0.010 22 43 466 +3
30MAR26 5.50 P 0.000 0.000 0.000 0.163 -0.014 22 0 287 0
30MAR26 5.75 P 0.000 0.000 0.000 0.277 -0.018 22 0 99 0
30MAR26 6.00 P 0.000 0.000 0.000 0.428 -0.020 23 0 35 0
30MAR26 6.25 P 0.000 0.000 0.000 0.615 -0.021 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.829 -0.022 25 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.066 -0.021 28 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.318 -0.021 32 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.576 -0.021 37 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 1.833 -0.021 42 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.091 -0.021 47 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.338 -0.025 50 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.606 +0.001 56 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.857 -0.006 59 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.121 +0.009 64 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.344 -0.013 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.590 -0.023 65 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.004 -0.001 23 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.008 -0.002 22 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 -0.004 22 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.016 -0.005 22 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.022 -0.006 22 0 35 0
29JUN26 4.60 P 0.000 0.000 0.000 0.030 -0.007 22 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.040 -0.009 22 0 40 0
29JUN26 4.80 P 0.061 0.061 0.061 0.054 -0.010 22 1 43 +1
29JUN26 4.90 P 0.000 0.000 0.000 0.070 -0.010 22 0 138 0
29JUN26 5.00 P 0.000 0.000 0.000 0.088 -0.013 22 0 205 0
29JUN26 5.25 P 0.000 0.000 0.000 0.153 -0.018 22 0 176 0
29JUN26 5.50 P 0.000 0.000 0.000 0.242 -0.022 22 0 351 0
29JUN26 5.75 P 0.000 0.000 0.000 0.360 -0.026 22 0 354 0
29JUN26 6.00 P 0.000 0.000 0.000 0.507 -0.028 23 0 257 0
29JUN26 6.25 P 0.000 0.000 0.000 0.679 -0.029 23 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 0.875 -0.028 24 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.092 -0.018 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.327 -0.024 27 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.576 -0.022 30 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.833 -0.021 33 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.091 -0.021 37 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.338 -0.031 39 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.606 -0.009 44 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.857 -0.007 46 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.121 +0.005 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.344 -0.023 49 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.590 -0.025 51 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.007 -0.001 22 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.010 -0.001 22 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.014 -0.001 22 0 8 0
29SEP26 4.10 P 0.000 0.000 0.000 0.020 -0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.026 -0.002 22 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.035 -0.003 22 0 40 0
29SEP26 4.40 P 0.000 0.000 0.000 0.045 -0.001 22 0 2 0
29SEP26 4.50 P 0.000 0.000 0.000 0.057 -0.001 22 0 4 0
29SEP26 4.60 P 0.067 0.067 0.067 0.073 0.000 22 11 139 +11
29SEP26 4.70 P 0.000 0.000 0.000 0.087 -0.003 22 0 66 0
29SEP26 4.80 P 0.000 0.000 0.000 0.107 -0.004 22 0 31 0
29SEP26 4.90 P 0.000 0.000 0.000 0.131 -0.003 22 0 15 0
29SEP26 5.00 P 0.000 0.000 0.000 0.160 -0.001 22 0 946 0
29SEP26 5.25 P 0.000 0.000 0.000 0.249 -0.004 22 0 36 0
29SEP26 5.50 P 0.000 0.000 0.000 0.355 -0.003 22 0 17 0
29SEP26 5.75 P 0.000 0.000 0.000 0.485 -0.012 23 0 17 0
29SEP26 6.00 P 0.000 0.000 0.000 0.637 -0.014 23 0 405 0
29SEP26 6.25 P 0.000 0.000 0.000 0.809 -0.015 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.998 -0.017 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.203 -0.017 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.420 -0.017 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.646 -0.018 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.879 -0.018 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.118 -0.014 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.349 -0.021 29 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.606 -0.009 32 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.857 -0.007 35 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.121 +0.005 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.344 -0.023 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.590 -0.025 39 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.042 0.000 23 0 3 0
30DEC26 4.20 P 0.000 0.000 0.000 0.050 -0.003 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.066 +0.003 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.077 +0.001 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.093 -0.001 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.111 -0.001 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.133 -0.002 23 0 1 0
30DEC26 4.80 P 0.000 0.000 0.000 0.156 -0.006 23 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.186 -0.007 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.219 -0.003 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.316 -0.004 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.430 -0.004 24 0 1 0
30DEC26 5.75 P 0.000 0.000 0.000 0.562 -0.005 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.712 -0.007 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.879 -0.009 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.062 -0.010 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.258 -0.011 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.467 -0.012 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.685 -0.014 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.894 -0.032 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.143 -0.015 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.349 -0.043 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.606 -0.018 29 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.857 -0.007 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.121 +0.005 35 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.344 -0.023 34 0 0 0
TOTAL PUT 97 17,819 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 4.39
30DEC25 2.40 C 0.000 0.000 0.000 1.997 +0.003 115 0 0 0
30DEC25 2.50 C 0.000 0.000 0.000 1.897 +0.003 107 0 0 0
30DEC25 2.60 C 0.000 0.000 0.000 1.794 -0.029 0 0 0 0
30DEC25 2.70 C 0.000 0.000 0.000 1.697 -0.020 92 0 0 0
30DEC25 2.80 C 0.000 0.000 0.000 1.598 +0.003 89 0 0 0
30DEC25 2.90 C 0.000 0.000 0.000 1.495 0.000 61 0 0 0
30DEC25 3.00 C 0.000 0.000 0.000 1.395 0.000 50 0 0 0
30DEC25 3.10 C 0.000 0.000 0.000 1.298 +0.003 69 0 0 0
30DEC25 3.20 C 0.000 0.000 0.000 1.195 -0.001 0 0 0 0
30DEC25 3.30 C 0.000 0.000 0.000 1.097 +0.001 53 0 0 0
30DEC25 3.40 C 0.000 0.000 0.000 0.998 +0.002 51 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 0.899 -0.019 48 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 0.799 +0.003 43 0 11 0
30DEC25 3.70 C 0.000 0.000 0.000 0.703 +0.007 43 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 0.596 -0.018 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 0.493 -0.003 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 0.405 +0.008 28 0 139 0
30DEC25 4.10 C 0.000 0.000 0.000 0.298 -0.001 15 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 0.210 +0.006 18 0 231 0
30DEC25 4.30 C 0.000 0.000 0.000 0.126 -0.003 16 0 160 0
30DEC25 4.40 C 0.067 0.067 0.056 0.063 -0.001 16 721 1,226 +700
30DEC25 4.50 C 0.036 0.036 0.026 0.026 -0.002 16 788 2,229 +208
30DEC25 4.60 C 0.016 0.016 0.012 0.008 -0.002 15 417 8,249 +380
30DEC25 4.70 C 0.007 0.007 0.007 0.002 -0.001 15 75 46,676 -75
30DEC25 4.80 C 0.002 0.004 0.002 0.001 0.000 17 505 15,800 -105
30DEC25 4.90 C 0.003 0.003 0.003 0.001 0.000 21 100 10,104 -100
30DEC25 5.00 C 0.000 0.000 0.000 0.001 0.000 24 0 9,213 0
30DEC25 5.25 C 0.000 0.000 0.000 0.001 0.000 32 0 67,871 0
30DEC25 5.50 C 0.000 0.000 0.000 0.001 0.000 39 0 25,496 0
30DEC25 5.75 C 0.000 0.000 0.000 0.001 0.000 46 0 3,675 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 53 0 1,130 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 59 0 85 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 64 0 210 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 100 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JAN26 3.00 C 0.000 0.000 0.000 1.403 +0.005 36 0 0 0
29JAN26 3.10 C 0.000 0.000 0.000 1.303 +0.006 0 0 0 0
29JAN26 3.20 C 0.000 0.000 0.000 1.204 +0.004 31 0 0 0
29JAN26 3.30 C 0.000 0.000 0.000 1.104 +0.003 0 0 0 0
29JAN26 3.40 C 0.000 0.000 0.000 1.004 +0.005 0 0 0 0
29JAN26 3.50 C 0.000 0.000 0.000 0.910 -0.008 33 0 0 0
29JAN26 3.60 C 0.000 0.000 0.000 0.829 -0.001 40 0 0 0
29JAN26 3.70 C 0.000 0.000 0.000 0.713 -0.014 27 0 0 0
29JAN26 3.80 C 0.000 0.000 0.000 0.620 +0.006 28 0 0 0
29JAN26 3.90 C 0.000 0.000 0.000 0.519 +0.023 23 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 0.422 +0.008 20 0 10 0
29JAN26 4.10 C 0.000 0.000 0.000 0.323 +0.009 16 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 0.245 +0.005 17 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.174 +0.002 17 0 555 0
29JAN26 4.40 C 0.107 0.107 0.107 0.114 +0.003 17 5 1,735 -5
29JAN26 4.50 C 0.080 0.080 0.080 0.071 +0.001 17 3 2,167 +3
29JAN26 4.60 C 0.000 0.000 0.000 0.041 -0.002 16 0 4,009 0
29JAN26 4.70 C 0.000 0.000 0.000 0.022 -0.001 16 0 2,727 0
29JAN26 4.80 C 0.017 0.017 0.017 0.011 -0.001 16 230 4,386 -140
29JAN26 4.90 C 0.000 0.000 0.000 0.005 -0.001 16 0 5,641 0
29JAN26 5.00 C 0.000 0.000 0.000 0.003 0.000 17 0 8,153 0
29JAN26 5.25 C 0.000 0.000 0.000 0.001 0.000 19 0 2,112 0
29JAN26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 534 0
29JAN26 5.75 C 0.000 0.000 0.000 0.001 0.000 28 0 79 0
29JAN26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.219 +0.010 37 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.111 -0.004 0 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.020 +0.001 31 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 0.910 -0.008 0 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 0.829 -0.010 29 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.721 -0.006 21 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.631 +0.008 23 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.535 +0.006 21 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.442 -0.004 19 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 0.353 +0.005 18 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.273 +0.006 17 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.206 +0.001 17 0 5 0
26FEB26 4.40 C 0.000 0.000 0.000 0.149 0.000 17 0 30 0
26FEB26 4.50 C 0.000 0.000 0.000 0.103 -0.001 17 0 247 0
26FEB26 4.60 C 0.000 0.000 0.000 0.068 -0.004 17 0 1,329 0
26FEB26 4.70 C 0.000 0.000 0.000 0.043 -0.003 16 0 2,143 0
26FEB26 4.80 C 0.035 0.035 0.035 0.026 -0.003 16 80 2,299 +30
26FEB26 4.90 C 0.000 0.000 0.000 0.015 -0.002 16 0 2,895 0
26FEB26 5.00 C 0.021 0.021 0.021 0.009 -0.001 17 16 7,878 -16
26FEB26 5.25 C 0.000 0.000 0.000 0.002 -0.001 17 0 4,438 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 19 0 488 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 137 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 77 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.525 +0.008 39 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.426 +0.006 37 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.326 +0.005 33 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.219 -0.002 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.133 +0.010 31 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.020 -0.006 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 0.936 +0.007 26 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 0.843 +0.004 26 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.742 +0.008 23 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.647 +0.006 21 0 43 0
30MAR26 3.90 C 0.000 0.000 0.000 0.548 +0.019 18 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.469 -0.004 19 0 2 0
30MAR26 4.10 C 0.000 0.000 0.000 0.381 +0.008 18 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.310 -0.006 18 0 4 0
30MAR26 4.30 C 0.252 0.252 0.252 0.244 0.000 18 20 1,954 0
30MAR26 4.40 C 0.000 0.000 0.000 0.187 -0.002 17 0 4,333 0
30MAR26 4.50 C 0.000 0.000 0.000 0.139 -0.004 17 0 3,652 0
30MAR26 4.60 C 0.000 0.000 0.000 0.101 -0.007 17 0 15,329 0
30MAR26 4.70 C 0.078 0.082 0.078 0.072 -0.006 17 1,080 25,565 +500
30MAR26 4.80 C 0.000 0.000 0.000 0.049 -0.005 17 0 12,623 0
30MAR26 4.90 C 0.000 0.000 0.000 0.033 -0.004 17 0 5,929 0
30MAR26 5.00 C 0.037 0.038 0.034 0.022 -0.003 17 2,030 49,767 +1,030
30MAR26 5.25 C 0.000 0.000 0.000 0.007 -0.002 17 0 5,482 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 2,139 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 3,088 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.448 +0.002 40 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.350 -0.015 37 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.254 -0.009 35 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.156 -0.006 33 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.060 +0.003 31 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 0.959 0.000 28 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 0.859 +0.001 25 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.760 +0.001 22 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.664 +0.002 20 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.572 +0.003 19 0 1 0
29JUN26 4.00 C 0.000 0.000 0.000 0.485 +0.005 18 0 10,134 0
29JUN26 4.10 C 0.000 0.000 0.000 0.405 +0.006 18 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.332 +0.007 17 0 35 0
29JUN26 4.30 C 0.321 0.321 0.321 0.268 +0.009 17 21 2,283 +21
29JUN26 4.40 C 0.267 0.267 0.264 0.212 +0.009 17 14 20,458 +14
29JUN26 4.50 C 0.000 0.000 0.000 0.165 +0.009 17 0 1,361 0
29JUN26 4.60 C 0.000 0.000 0.000 0.126 +0.008 17 0 586 0
29JUN26 4.70 C 0.000 0.000 0.000 0.095 +0.008 16 0 585 0
29JUN26 4.80 C 0.000 0.000 0.000 0.070 +0.007 16 0 660 0
29JUN26 4.90 C 0.000 0.000 0.000 0.052 +0.007 16 0 1,129 0
29JUN26 5.00 C 0.000 0.000 0.000 0.037 +0.005 16 0 3,178 0
29JUN26 5.25 C 0.000 0.000 0.000 0.016 +0.003 16 0 7,575 0
29JUN26 5.50 C 0.024 0.024 0.024 0.006 +0.001 16 50 2,330 0
29JUN26 5.75 C 0.026 0.026 0.026 0.003 +0.001 17 84 134 +84
29JUN26 6.00 C 0.018 0.018 0.018 0.001 0.000 17 40 189 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 101 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.453 +0.007 36 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.357 -0.008 34 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.258 -0.005 32 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.163 +0.001 30 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.062 0.000 27 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 0.964 +0.001 25 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.867 +0.001 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.774 +0.002 22 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.685 +0.003 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.602 +0.004 20 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.524 +0.006 20 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.452 +0.006 19 0 60 0
29SEP26 4.20 C 0.000 0.000 0.000 0.388 +0.007 19 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.330 +0.007 19 0 132 0
29SEP26 4.40 C 0.000 0.000 0.000 0.278 +0.007 19 0 1,640 0
29SEP26 4.50 C 0.250 0.252 0.250 0.235 +0.008 19 12 2,549 +12
29SEP26 4.60 C 0.000 0.000 0.000 0.196 +0.007 18 0 275 0
29SEP26 4.70 C 0.000 0.000 0.000 0.162 +0.007 18 0 128 0
29SEP26 4.80 C 0.000 0.000 0.000 0.134 +0.006 18 0 149 0
29SEP26 4.90 C 0.000 0.000 0.000 0.110 +0.006 18 0 146 0
29SEP26 5.00 C 0.000 0.000 0.000 0.089 +0.006 18 0 321 0
29SEP26 5.25 C 0.000 0.000 0.000 0.053 +0.004 18 0 212 0
29SEP26 5.50 C 0.000 0.000 0.000 0.030 +0.004 18 0 38 0
29SEP26 5.75 C 0.044 0.044 0.044 0.016 +0.002 18 87 97 +87
29SEP26 6.00 C 0.000 0.000 0.000 0.009 +0.001 18 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.005 +0.001 18 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30DEC26 3.20 C 0.000 0.000 0.000 1.264 -0.001 29 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.165 +0.003 26 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.067 +0.005 24 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 0.974 +0.002 23 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 0.884 +0.006 22 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.798 +0.005 21 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.716 +0.005 21 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.632 +0.006 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.557 0.000 19 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.491 +0.003 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.433 +0.003 19 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.393 +0.004 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.343 +0.002 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.298 0.000 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.260 +0.002 19 0 12 0
30DEC26 4.70 C 0.000 0.000 0.000 0.225 0.000 19 0 200 0
30DEC26 4.80 C 0.000 0.000 0.000 0.194 +0.001 19 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.168 +0.002 19 0 5 0
30DEC26 5.00 C 0.163 0.163 0.163 0.143 +0.002 19 20 150 0
30DEC26 5.25 C 0.000 0.000 0.000 0.096 +0.002 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.062 +0.001 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.040 +0.001 19 0 90 0
30DEC26 6.00 C 0.000 0.000 0.000 0.025 +0.001 19 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.015 0.000 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 +0.001 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 0.000 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 19 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 90 0
TOTAL CALL 6,398 443,306 +2,628
30DEC25 2.40 P 0.000 0.000 0.000 0.001 0.000 101 0 688 0
30DEC25 2.50 P 0.000 0.000 0.000 0.001 0.000 95 0 8 0
30DEC25 2.60 P 0.000 0.000 0.000 0.001 0.000 89 0 244 0
30DEC25 2.70 P 0.000 0.000 0.000 0.001 0.000 83 0 16 0
30DEC25 2.80 P 0.000 0.000 0.000 0.001 0.000 77 0 73 0
30DEC25 2.90 P 0.000 0.000 0.000 0.001 0.000 71 0 1,703 0
30DEC25 3.00 P 0.000 0.000 0.000 0.001 0.000 66 0 1,680 0
30DEC25 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 944 0
30DEC25 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 659 0
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 51 0 1,433 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 1,130 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 41 0 3,024 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 2,827 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 2,482 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,919 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 3,872 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 33,843 0
30DEC25 4.10 P 0.000 0.000 0.000 0.002 -0.001 16 0 11,115 0
30DEC25 4.20 P 0.010 0.010 0.010 0.008 -0.002 16 200 10,050 0
30DEC25 4.30 P 0.026 0.028 0.026 0.026 -0.003 15 21 8,715 +11
30DEC25 4.40 P 0.054 0.071 0.053 0.063 -0.008 15 1,679 11,958 -1,580
30DEC25 4.50 P 0.000 0.000 0.000 0.129 -0.007 15 0 6,880 0
30DEC25 4.60 P 0.196 0.196 0.196 0.213 -0.002 15 15 6,486 -15
30DEC25 4.70 P 0.290 0.328 0.290 0.310 -0.009 0 40 6,731 0
30DEC25 4.80 P 0.000 0.000 0.000 0.422 +0.006 31 0 6,893 0
30DEC25 4.90 P 0.000 0.000 0.000 0.525 +0.015 38 0 3,528 0
30DEC25 5.00 P 0.000 0.000 0.000 0.610 -0.009 0 0 51 0
30DEC25 5.25 P 0.000 0.000 0.000 0.860 -0.026 0 0 0 0
30DEC25 5.50 P 0.000 0.000 0.000 1.143 +0.033 75 0 0 0
30DEC25 5.75 P 0.000 0.000 0.000 1.378 -0.023 76 0 100 0
30DEC25 6.00 P 0.000 0.000 0.000 1.610 -0.006 0 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.876 +0.016 92 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 2.136 +0.026 109 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 2.400 -0.008 126 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 2.619 -0.039 107 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.900 +0.040 141 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 3.148 +0.038 147 0 0 0
29JAN26 3.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JAN26 3.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 200 0
29JAN26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2 0
29JAN26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
29JAN26 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 1,183 0
29JAN26 3.80 P 0.000 0.000 0.000 0.001 0.000 17 0 2,903 0
29JAN26 3.90 P 0.000 0.000 0.000 0.003 0.000 17 0 2,056 0
29JAN26 4.00 P 0.000 0.000 0.000 0.007 0.000 17 0 2,836 0
29JAN26 4.10 P 0.017 0.018 0.017 0.016 -0.001 16 260 4,221 +200
29JAN26 4.20 P 0.033 0.033 0.033 0.032 -0.003 16 10 5,320 +10
29JAN26 4.30 P 0.000 0.000 0.000 0.060 -0.003 16 0 5,307 0
29JAN26 4.40 P 0.000 0.000 0.000 0.103 -0.007 16 0 2,344 0
29JAN26 4.50 P 0.000 0.000 0.000 0.160 -0.008 16 0 1,759 0
29JAN26 4.60 P 0.000 0.000 0.000 0.242 +0.005 18 0 1,495 0
29JAN26 4.70 P 0.000 0.000 0.000 0.323 +0.003 18 0 2,806 0
29JAN26 4.80 P 0.000 0.000 0.000 0.424 0.000 21 0 30 0
29JAN26 4.90 P 0.000 0.000 0.000 0.525 +0.015 25 0 1 0
29JAN26 5.00 P 0.000 0.000 0.000 0.628 +0.009 29 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.860 -0.026 0 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 1.143 0.000 49 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 1.378 -0.023 50 0 20 0
29JAN26 6.00 P 0.000 0.000 0.000 1.610 -0.006 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.876 +0.016 61 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 2.136 +0.019 71 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 2.400 -0.008 82 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 2.619 -0.039 71 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.900 +0.036 92 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.002 0.000 18 0 240 0
26FEB26 3.80 P 0.000 0.000 0.000 0.003 -0.001 16 0 190 0
26FEB26 3.90 P 0.011 0.011 0.011 0.008 -0.001 17 10 250 +10
26FEB26 4.00 P 0.000 0.000 0.000 0.015 -0.002 16 0 1,035 0
26FEB26 4.10 P 0.000 0.000 0.000 0.030 -0.002 16 0 920 0
26FEB26 4.20 P 0.000 0.000 0.000 0.050 -0.005 16 0 1,102 0
26FEB26 4.30 P 0.000 0.000 0.000 0.081 -0.006 16 0 2,880 0
26FEB26 4.40 P 0.000 0.000 0.000 0.124 -0.007 16 0 16,270 0
26FEB26 4.50 P 0.000 0.000 0.000 0.180 -0.009 16 0 635 0
26FEB26 4.60 P 0.000 0.000 0.000 0.254 -0.008 17 0 101 0
26FEB26 4.70 P 0.000 0.000 0.000 0.332 -0.011 17 0 426 0
26FEB26 4.80 P 0.000 0.000 0.000 0.430 -0.001 19 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.526 +0.014 21 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.628 +0.008 25 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.860 -0.026 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 1.143 0.000 41 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.378 -0.023 42 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.610 -0.009 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.876 +0.016 51 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 2.136 +0.019 59 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.401 -0.007 68 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.619 -0.039 59 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.900 +0.036 75 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 30 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 19 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.002 -0.001 17 0 1,751 0
30MAR26 3.70 P 0.000 0.000 0.000 0.005 -0.001 17 0 5,155 0
30MAR26 3.80 P 0.000 0.000 0.000 0.009 -0.002 17 0 4,255 0
30MAR26 3.90 P 0.000 0.000 0.000 0.017 -0.002 17 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.029 -0.004 17 0 57,418 0
30MAR26 4.10 P 0.000 0.000 0.000 0.048 -0.005 17 0 4,867 0
30MAR26 4.20 P 0.074 0.074 0.074 0.072 -0.007 17 130 5,597 +130
30MAR26 4.30 P 0.103 0.109 0.103 0.106 -0.009 17 1,500 5,466 +1,255
30MAR26 4.40 P 0.000 0.000 0.000 0.151 -0.007 17 0 9,841 0
30MAR26 4.50 P 0.215 0.215 0.215 0.205 -0.009 16 13 13,023 0
30MAR26 4.60 P 0.000 0.000 0.000 0.276 -0.006 17 0 7,694 0
30MAR26 4.70 P 0.351 0.351 0.350 0.353 -0.009 18 22 7,437 -11
30MAR26 4.80 P 0.000 0.000 0.000 0.435 -0.010 18 0 1,130 0
30MAR26 4.90 P 0.000 0.000 0.000 0.526 -0.009 19 0 25 0
30MAR26 5.00 P 0.000 0.000 0.000 0.629 +0.009 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.860 -0.026 0 0 3 0
30MAR26 5.50 P 0.000 0.000 0.000 1.143 0.000 35 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.382 -0.019 38 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.611 -0.008 34 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.876 +0.016 44 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 2.136 +0.019 51 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.401 -0.007 58 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.619 -0.039 52 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.900 +0.034 65 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 3.148 +0.038 68 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.002 +0.001 18 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.003 +0.001 17 0 390 0
29JUN26 3.40 P 0.000 0.000 0.000 0.005 +0.001 16 0 38 0
29JUN26 3.50 P 0.000 0.000 0.000 0.009 +0.002 16 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.015 +0.003 16 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.025 +0.004 16 0 1,193 0
29JUN26 3.80 P 0.037 0.037 0.037 0.038 +0.004 16 30 1,686 +30
29JUN26 3.90 P 0.000 0.000 0.000 0.056 +0.003 16 0 2,346 0
29JUN26 4.00 P 0.000 0.000 0.000 0.081 +0.008 16 0 3,530 0
29JUN26 4.10 P 0.000 0.000 0.000 0.112 +0.008 16 0 1,095 0
29JUN26 4.20 P 0.000 0.000 0.000 0.151 +0.009 16 0 26,591 0
29JUN26 4.30 P 0.000 0.000 0.000 0.197 +0.009 16 0 1,523 0
29JUN26 4.40 P 0.000 0.000 0.000 0.250 +0.009 16 0 1,084 0
29JUN26 4.50 P 0.000 0.000 0.000 0.310 +0.008 15 0 517 0
29JUN26 4.60 P 0.000 0.000 0.000 0.377 +0.008 15 0 206 0
29JUN26 4.70 P 0.000 0.000 0.000 0.450 +0.007 15 0 38 0
29JUN26 4.80 P 0.000 0.000 0.000 0.527 +0.006 14 0 35 0
29JUN26 4.90 P 0.000 0.000 0.000 0.610 +0.006 13 0 27 0
29JUN26 5.00 P 0.000 0.000 0.000 0.695 +0.005 11 0 100 0
29JUN26 5.25 P 0.000 0.000 0.000 0.919 +0.002 0 0 0 0
29JUN26 5.50 P 0.000 0.000 0.000 1.188 +0.001 16 0 0 0
29JUN26 5.75 P 0.000 0.000 0.000 1.433 +0.001 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.679 0.000 13 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.926 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.173 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.420 0.000 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.667 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.915 +0.038 25 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 3.162 +0.001 26 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.003 0.000 19 0 440 0
29SEP26 3.10 P 0.000 0.000 0.000 0.005 +0.001 18 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.008 +0.001 18 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.013 +0.002 18 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.019 +0.002 18 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.029 +0.003 18 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.041 +0.003 18 0 2,676 0
29SEP26 3.70 P 0.000 0.000 0.000 0.055 +0.001 18 0 542 0
29SEP26 3.80 P 0.000 0.000 0.000 0.075 +0.001 18 0 3,175 0
29SEP26 3.90 P 0.000 0.000 0.000 0.100 +0.005 18 0 2,039 0
29SEP26 4.00 P 0.000 0.000 0.000 0.130 +0.006 18 0 2,176 0
29SEP26 4.10 P 0.000 0.000 0.000 0.165 +0.005 18 0 2,351 0
29SEP26 4.20 P 0.000 0.000 0.000 0.207 +0.007 18 0 4,956 0
29SEP26 4.30 P 0.232 0.232 0.232 0.254 +0.007 18 2 1,403 0
29SEP26 4.40 P 0.000 0.000 0.000 0.306 +0.007 17 0 227 0
29SEP26 4.50 P 0.000 0.000 0.000 0.364 +0.007 17 0 23 0
29SEP26 4.60 P 0.000 0.000 0.000 0.428 +0.003 17 0 12 0
29SEP26 4.70 P 0.000 0.000 0.000 0.495 -0.009 17 0 10 0
29SEP26 4.80 P 0.000 0.000 0.000 0.568 -0.012 17 0 0 0
29SEP26 4.90 P 0.000 0.000 0.000 0.646 -0.011 16 0 0 0
29SEP26 5.00 P 0.000 0.000 0.000 0.726 -0.013 16 0 0 0
29SEP26 5.25 P 0.000 0.000 0.000 0.939 -0.016 11 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 1.188 +0.001 15 0 1 0
29SEP26 5.75 P 0.000 0.000 0.000 1.433 +0.001 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.679 0.000 14 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.926 0.000 15 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.173 0.000 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.420 0.000 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.667 0.000 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.915 +0.038 23 0 0 0
30DEC26 3.20 P 0.000 0.000 0.000 0.017 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.026 +0.001 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.036 +0.001 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.049 +0.001 19 0 78 0
30DEC26 3.60 P 0.000 0.000 0.000 0.066 +0.001 19 0 139 0
30DEC26 3.70 P 0.000 0.000 0.000 0.088 +0.002 19 0 10 0
30DEC26 3.80 P 0.108 0.108 0.108 0.108 -0.003 19 132 273 +132
30DEC26 3.90 P 0.000 0.000 0.000 0.137 +0.002 19 0 240 0
30DEC26 4.00 P 0.000 0.000 0.000 0.174 0.000 19 0 518 0
30DEC26 4.10 P 0.000 0.000 0.000 0.206 -0.007 19 0 30 0
30DEC26 4.20 P 0.000 0.000 0.000 0.252 -0.003 19 0 50 0
30DEC26 4.30 P 0.000 0.000 0.000 0.294 -0.004 18 0 39 0
30DEC26 4.40 P 0.000 0.000 0.000 0.345 -0.014 18 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.410 -0.002 18 0 25 0
30DEC26 4.60 P 0.000 0.000 0.000 0.475 -0.005 19 0 20 0
30DEC26 4.70 P 0.000 0.000 0.000 0.563 +0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.636 +0.002 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.714 +0.001 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.794 0.000 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 1.009 +0.002 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.224 -0.006 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 1.445 -0.009 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.680 0.000 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.926 0.000 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.173 0.000 15 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.420 0.000 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.667 0.000 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.915 +0.038 22 0 0 0
TOTAL PUT 4,064 391,783 +172
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.58
30DEC25 4.10 C 0.000 0.000 0.000 3.487 +0.010 85 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 3.387 +0.010 75 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 3.287 +0.010 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 3.187 +0.009 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 3.087 +0.009 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 2.988 +0.010 73 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 2.888 -0.018 67 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 2.788 -0.055 59 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 2.688 +0.009 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 2.588 -0.052 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 2.339 +0.010 54 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 2.089 +0.009 0 0 0 0
30DEC25 5.75 C 0.000 0.000 0.000 1.881 +0.059 84 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 1.590 +0.017 32 0 0 0
30DEC25 6.25 C 0.000 0.000 0.000 1.340 +0.015 0 0 15 0
30DEC25 6.50 C 0.000 0.000 0.000 1.091 +0.020 24 0 0 0
30DEC25 6.75 C 0.000 0.000 0.000 0.841 +0.009 0 0 3 0
30DEC25 7.00 C 0.615 0.615 0.615 0.584 +0.003 0 3 3 +3
30DEC25 7.25 C 0.370 0.370 0.370 0.348 -0.010 13 500 581 +500
30DEC25 7.50 C 0.165 0.165 0.150 0.165 -0.004 16 45 1,042 -20
30DEC25 7.75 C 0.070 0.070 0.051 0.058 -0.003 17 1,636 2,601 +910
30DEC25 8.00 C 0.022 0.024 0.017 0.013 -0.002 17 395 2,591 +134
30DEC25 8.25 C 0.007 0.007 0.006 0.002 -0.001 17 381 8,331 +50
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 7,556 0
30DEC25 8.75 C 0.003 0.003 0.003 0.001 0.000 25 69 2,690 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 3,212 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 1,329 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1,332 0
30DEC25 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 437 0
30DEC25 10.00 C 0.000 0.000 0.000 0.001 0.000 44 0 215 0
30DEC25 10.50 C 0.000 0.000 0.000 0.001 0.000 51 0 865 0
30DEC25 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 40 0
30DEC25 11.50 C 0.000 0.000 0.000 0.001 0.000 64 0 41 0
30DEC25 12.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30DEC25 12.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30DEC25 13.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 2.888 -0.018 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 2.800 -0.043 0 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 2.701 +0.010 38 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 2.601 -0.041 0 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 2.339 +0.005 0 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 2.103 +0.009 0 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 1.905 +0.067 55 0 0 0
29JAN26 6.00 C 0.000 0.000 0.000 1.590 -0.001 0 0 0 0
29JAN26 6.25 C 0.000 0.000 0.000 1.357 +0.010 19 0 0 0
29JAN26 6.50 C 0.000 0.000 0.000 1.100 0.000 0 0 0 0
29JAN26 6.75 C 0.000 0.000 0.000 0.859 +0.003 12 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.649 +0.030 21 0 0 0
29JAN26 7.25 C 0.390 0.390 0.390 0.426 +0.002 18 30 60 +30
29JAN26 7.50 C 0.252 0.258 0.240 0.248 -0.004 16 78 185 +50
29JAN26 7.75 C 0.150 0.150 0.130 0.139 -0.002 17 43 501 0
29JAN26 8.00 C 0.079 0.089 0.079 0.064 -0.003 17 41 9,188 +5
29JAN26 8.25 C 0.042 0.042 0.039 0.026 -0.002 17 158 6,798 -30
29JAN26 8.50 C 0.021 0.021 0.021 0.009 -0.002 17 20 2,746 +10
29JAN26 8.75 C 0.000 0.000 0.000 0.003 -0.001 17 0 3,198 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 18 0 9,141 0
29JAN26 9.25 C 0.007 0.007 0.007 0.001 0.000 20 45 10,964 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 2,154 0
29JAN26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 310 0
29JAN26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
29JAN26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JAN26 12.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JAN26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 2.869 +0.012 68 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.780 +0.077 68 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.663 +0.021 61 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.413 +0.065 54 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.180 +0.086 52 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 1.905 +0.059 41 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.620 +0.009 13 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.374 +0.010 19 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.122 +0.005 0 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.869 -0.045 0 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.699 +0.049 21 0 0 0
26FEB26 7.25 C 0.484 0.484 0.484 0.481 +0.002 18 30 175 +30
26FEB26 7.50 C 0.000 0.000 0.000 0.322 +0.001 18 0 340 0
26FEB26 7.75 C 0.201 0.206 0.196 0.214 +0.007 19 102 871 +36
26FEB26 8.00 C 0.120 0.120 0.120 0.126 +0.004 19 2 3,733 +2
26FEB26 8.25 C 0.074 0.074 0.074 0.069 +0.002 18 30 3,542 +30
26FEB26 8.50 C 0.052 0.053 0.052 0.036 +0.002 18 360 1,088 +207
26FEB26 8.75 C 0.000 0.000 0.000 0.017 +0.001 18 0 765 0
26FEB26 9.00 C 0.000 0.000 0.000 0.008 0.000 18 0 2,901 0
26FEB26 9.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 1,197 0
26FEB26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 1,435 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 20 0 305 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 21 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.703 -0.064 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.607 -0.004 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.519 +0.021 37 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.443 +0.040 59 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.356 +0.054 62 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.209 +0.007 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.108 +0.003 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.023 +0.017 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 2.924 -0.037 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 2.869 +0.012 54 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.780 +0.026 54 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.663 +0.021 48 0 4 0
30MAR26 5.25 C 0.000 0.000 0.000 2.413 +0.048 42 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.180 +0.059 41 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 1.905 -0.002 30 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.636 +0.025 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.388 +0.004 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.150 -0.016 16 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 0.962 +0.048 22 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.749 +0.046 20 0 1 0
30MAR26 7.25 C 0.545 0.545 0.545 0.542 +0.002 18 30 205 +30
30MAR26 7.50 C 0.390 0.390 0.390 0.390 +0.002 18 700 5,961 +424
30MAR26 7.75 C 0.000 0.000 0.000 0.273 0.000 19 0 8,779 0
30MAR26 8.00 C 0.000 0.000 0.000 0.183 -0.001 19 0 8,901 0
30MAR26 8.25 C 0.136 0.136 0.136 0.115 -0.002 19 30 9,158 +30
30MAR26 8.50 C 0.082 0.082 0.082 0.069 -0.002 19 15 15,359 +15
30MAR26 8.75 C 0.064 0.064 0.058 0.040 -0.002 19 90 1,952 +90
30MAR26 9.00 C 0.043 0.043 0.042 0.022 -0.001 19 1,030 4,498 +1,030
30MAR26 9.25 C 0.000 0.000 0.000 0.012 -0.001 19 0 1,650 0
30MAR26 9.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 2,040 0
30MAR26 9.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 943 0
30MAR26 10.00 C 0.000 0.000 0.000 0.002 0.000 19 0 380 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.023 -0.011 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.001 +0.040 51 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.869 -0.001 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.780 +0.026 43 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.677 +0.022 41 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.413 -0.015 33 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.180 +0.012 32 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.909 -0.008 23 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.666 +0.020 21 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.458 +0.013 25 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.219 +0.008 22 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 0.994 +0.009 20 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.787 +0.006 19 0 569 0
29JUN26 7.25 C 0.642 0.642 0.642 0.606 +0.004 18 30 311 0
29JUN26 7.50 C 0.510 0.512 0.510 0.452 +0.003 18 9 865 +3
29JUN26 7.75 C 0.000 0.000 0.000 0.327 +0.001 18 0 391 0
29JUN26 8.00 C 0.000 0.000 0.000 0.231 +0.001 18 0 13,164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.159 +0.001 18 0 2,133 0
29JUN26 8.50 C 0.000 0.000 0.000 0.106 0.000 18 0 1,809 0
29JUN26 8.75 C 0.000 0.000 0.000 0.069 -0.001 18 0 1,813 0
29JUN26 9.00 C 0.000 0.000 0.000 0.044 -0.001 18 0 499 0
29JUN26 9.25 C 0.000 0.000 0.000 0.028 0.000 18 0 154 0
29JUN26 9.50 C 0.000 0.000 0.000 0.017 0.000 18 0 466 0
29JUN26 9.75 C 0.000 0.000 0.000 0.010 -0.001 17 0 151 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.001 17 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 100 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 180 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 45 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.001 +0.040 45 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.869 -0.001 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.780 +0.026 38 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.677 +0.022 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.416 -0.012 30 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.212 +0.044 33 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.928 +0.007 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.717 +0.027 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.465 +0.020 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.248 +0.011 21 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.050 +0.024 21 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 0.863 +0.015 20 0 173 0
29SEP26 7.25 C 0.000 0.000 0.000 0.713 +0.006 20 0 434 0
29SEP26 7.50 C 0.600 0.600 0.600 0.575 +0.006 20 2 863 0
29SEP26 7.75 C 0.000 0.000 0.000 0.458 +0.005 20 0 1,520 0
29SEP26 8.00 C 0.390 0.390 0.375 0.361 +0.004 20 25 554 0
29SEP26 8.25 C 0.297 0.297 0.297 0.281 +0.004 20 29 673 +29
29SEP26 8.50 C 0.000 0.000 0.000 0.215 +0.002 20 0 5,147 0
29SEP26 8.75 C 0.000 0.000 0.000 0.165 +0.003 20 0 1,158 0
29SEP26 9.00 C 0.000 0.000 0.000 0.125 +0.002 20 0 232 0
29SEP26 9.25 C 0.000 0.000 0.000 0.094 +0.002 20 0 301 0
29SEP26 9.50 C 0.000 0.000 0.000 0.069 +0.001 20 0 658 0
29SEP26 9.75 C 0.000 0.000 0.000 0.051 +0.002 20 0 281 0
29SEP26 10.00 C 0.000 0.000 0.000 0.037 0.000 19 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.019 +0.001 19 0 90 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 0.000 20 0 60 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 2.869 -0.001 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.780 +0.014 33 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.677 +0.022 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.422 -0.006 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.212 +0.026 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.946 +0.025 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.717 +0.004 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.492 +0.008 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.269 -0.016 19 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.078 -0.007 19 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 0.909 -0.002 19 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.777 +0.001 19 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.653 +0.002 19 0 79 0
30DEC26 7.75 C 0.000 0.000 0.000 0.550 +0.009 20 0 25 0
30DEC26 8.00 C 0.000 0.000 0.000 0.458 +0.010 20 0 144 0
30DEC26 8.25 C 0.000 0.000 0.000 0.376 +0.010 20 0 2 0
30DEC26 8.50 C 0.000 0.000 0.000 0.305 +0.008 20 0 305 0
30DEC26 8.75 C 0.000 0.000 0.000 0.245 +0.008 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.195 +0.008 20 0 70 0
30DEC26 9.25 C 0.000 0.000 0.000 0.156 +0.006 20 0 4 0
30DEC26 9.50 C 0.000 0.000 0.000 0.122 +0.005 20 0 180 0
30DEC26 9.75 C 0.000 0.000 0.000 0.096 +0.005 20 0 20 0
30DEC26 10.00 C 0.000 0.000 0.000 0.075 +0.004 20 0 165 0
30DEC26 10.50 C 0.000 0.000 0.000 0.045 +0.003 20 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 0.026 +0.002 20 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.015 +0.001 20 0 0 0
30DEC26 12.00 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 0.000 20 0 20 0
TOTAL CALL 5,958 192,092 +3,598
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 97 0 109 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 94 0 568 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 90 0 209 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 87 0 125 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 83 0 690 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 80 0 223 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 367 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 728 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 71 0 612 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 68 0 1,383 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 1,418 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 1,199 0
30DEC25 5.75 P 0.005 0.005 0.005 0.001 0.000 46 15 2,070 -15
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 10,567 0
30DEC25 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 3,922 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,487 0
30DEC25 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 14,322 0
30DEC25 7.00 P 0.005 0.007 0.005 0.002 -0.002 17 253 18,660 +159
30DEC25 7.25 P 0.020 0.025 0.018 0.017 -0.005 17 1,156 7,732 +698
30DEC25 7.50 P 0.076 0.096 0.071 0.079 -0.010 17 1,875 11,944 -1,084
30DEC25 7.75 P 0.220 0.248 0.207 0.215 -0.020 16 1,020 27,064 -270
30DEC25 8.00 P 0.428 0.475 0.428 0.425 -0.025 17 8 16,982 -8
30DEC25 8.25 P 0.700 0.700 0.695 0.670 -0.010 0 30 3,882 -10
30DEC25 8.50 P 0.950 0.950 0.950 0.933 -0.025 34 15 411 0
30DEC25 8.75 P 0.000 0.000 0.000 1.189 -0.005 43 0 30 0
30DEC25 9.00 P 0.000 0.000 0.000 1.439 -0.006 49 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 1.720 +0.040 67 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 1.935 -0.030 59 0 0 0
30DEC25 9.75 P 0.000 0.000 0.000 2.186 +0.006 65 0 0 0
30DEC25 10.00 P 0.000 0.000 0.000 2.439 -0.033 72 0 0 0
30DEC25 10.50 P 0.000 0.000 0.000 2.936 -0.008 80 0 0 0
30DEC25 11.00 P 0.000 0.000 0.000 3.436 -0.006 89 0 0 0
30DEC25 11.50 P 0.000 0.000 0.000 3.991 +0.061 124 0 0 0
30DEC25 12.00 P 0.000 0.000 0.000 4.468 +0.038 124 0 300 0
30DEC25 12.50 P 0.000 0.000 0.000 4.937 -0.008 114 0 0 0
30DEC25 13.00 P 0.000 0.000 0.000 5.435 -0.048 120 0 0 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 365 0
29JAN26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 544 0
29JAN26 6.50 P 0.000 0.000 0.000 0.001 -0.001 17 0 505 0
29JAN26 6.75 P 0.000 0.000 0.000 0.006 -0.001 17 0 1,772 0
29JAN26 7.00 P 0.026 0.026 0.026 0.022 -0.003 17 10 2,209 +10
29JAN26 7.25 P 0.063 0.070 0.063 0.063 -0.007 17 206 16,319 +146
29JAN26 7.50 P 0.144 0.163 0.144 0.148 -0.008 17 93 4,686 +35
29JAN26 7.75 P 0.000 0.000 0.000 0.282 -0.015 18 0 4,218 0
29JAN26 8.00 P 0.000 0.000 0.000 0.471 +0.001 19 0 4,591 0
29JAN26 8.25 P 0.000 0.000 0.000 0.677 -0.031 17 0 2,062 0
29JAN26 8.50 P 0.000 0.000 0.000 0.948 -0.010 26 0 941 0
29JAN26 8.75 P 0.000 0.000 0.000 1.193 -0.001 30 0 300 0
29JAN26 9.00 P 0.000 0.000 0.000 1.439 -0.006 33 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 1.720 +0.025 44 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 1.935 -0.030 40 0 0 0
29JAN26 9.75 P 0.000 0.000 0.000 2.235 +0.007 55 0 0 0
29JAN26 10.00 P 0.000 0.000 0.000 2.439 -0.033 48 0 0 0
29JAN26 10.50 P 0.000 0.000 0.000 2.936 -0.008 54 0 0 0
29JAN26 11.00 P 0.000 0.000 0.000 3.436 -0.042 59 0 0 0
29JAN26 11.50 P 0.000 0.000 0.000 3.992 -0.010 81 0 0 0
29JAN26 12.00 P 0.000 0.000 0.000 4.468 +0.025 81 0 0 0
29JAN26 12.50 P 0.000 0.000 0.000 4.989 -0.005 91 0 0 0
29JAN26 13.00 P 0.000 0.000 0.000 5.435 -0.053 80 0 0 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 6.00 P 0.003 0.003 0.003 0.001 0.000 20 1,020 1,020 +1,020
26FEB26 6.25 P 0.005 0.005 0.005 0.003 0.000 19 20 220 +20
26FEB26 6.50 P 0.000 0.000 0.000 0.008 0.000 19 0 1,060 0
26FEB26 6.75 P 0.021 0.021 0.021 0.021 -0.002 18 20 230 +20
26FEB26 7.00 P 0.048 0.049 0.047 0.051 -0.001 18 70 1,023 +70
26FEB26 7.25 P 0.108 0.108 0.108 0.107 -0.002 18 100 1,325 +100
26FEB26 7.50 P 0.189 0.205 0.189 0.196 -0.010 18 129 1,456 +42
26FEB26 7.75 P 0.000 0.000 0.000 0.326 -0.012 18 0 2,420 0
26FEB26 8.00 P 0.000 0.000 0.000 0.514 -0.005 19 0 674 0
26FEB26 8.25 P 0.000 0.000 0.000 0.700 -0.029 18 0 737 0
26FEB26 8.50 P 0.000 0.000 0.000 0.954 -0.004 23 0 560 0
26FEB26 8.75 P 0.000 0.000 0.000 1.193 -0.001 25 0 60 0
26FEB26 9.00 P 0.000 0.000 0.000 1.463 +0.018 32 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.720 +0.025 36 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.935 -0.053 33 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 2.235 +0.007 45 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.439 -0.033 40 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 3.008 +0.011 58 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.442 -0.061 51 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.992 -0.010 66 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.468 -0.047 67 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.992 -0.007 76 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.435 -0.053 67 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 878 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.003 0.000 19 0 21,468 0
30MAR26 6.25 P 0.000 0.000 0.000 0.007 -0.001 19 0 1,631 0
30MAR26 6.50 P 0.000 0.000 0.000 0.019 -0.001 19 0 34,840 0
30MAR26 6.75 P 0.000 0.000 0.000 0.043 -0.001 19 0 3,392 0
30MAR26 7.00 P 0.084 0.085 0.079 0.083 -0.003 19 230 46,511 +210
30MAR26 7.25 P 0.140 0.155 0.140 0.147 -0.004 18 654 6,912 +91
30MAR26 7.50 P 0.240 0.250 0.240 0.244 -0.009 18 28 3,901 +5
30MAR26 7.75 P 0.000 0.000 0.000 0.371 -0.012 18 0 7,903 0
30MAR26 8.00 P 0.552 0.552 0.551 0.551 -0.006 19 9 9,918 -9
30MAR26 8.25 P 0.000 0.000 0.000 0.733 +0.004 19 0 1,824 0
30MAR26 8.50 P 0.000 0.000 0.000 0.968 -0.006 22 0 650 0
30MAR26 8.75 P 0.000 0.000 0.000 1.208 -0.011 24 0 412 0
30MAR26 9.00 P 0.000 0.000 0.000 1.463 +0.017 28 0 70 0
30MAR26 9.25 P 0.000 0.000 0.000 1.720 +0.025 32 0 10 0
30MAR26 9.50 P 0.000 0.000 0.000 1.935 -0.053 30 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 2.235 +0.007 39 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.439 -0.033 35 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 3.008 +0.011 50 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.500 -0.003 54 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.992 -0.010 57 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.476 -0.039 59 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 5.002 +0.003 67 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.435 -0.053 59 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 98 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,640 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 -0.001 18 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.008 0.000 18 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.018 -0.001 18 0 735 0
29JUN26 6.25 P 0.000 0.000 0.000 0.036 0.000 17 0 16,645 0
29JUN26 6.50 P 0.062 0.062 0.062 0.066 -0.002 17 30 2,749 0
29JUN26 6.75 P 0.000 0.000 0.000 0.113 -0.004 17 0 1,620 0
29JUN26 7.00 P 0.149 0.149 0.149 0.182 -0.005 17 100 6,232 +100
29JUN26 7.25 P 0.221 0.235 0.221 0.275 -0.006 17 85 22,183 -5
29JUN26 7.50 P 0.334 0.334 0.334 0.392 -0.007 17 10 3,308 0
29JUN26 7.75 P 0.445 0.478 0.445 0.533 -0.008 17 417 1,325 +387
29JUN26 8.00 P 0.000 0.000 0.000 0.697 -0.009 16 0 1,107 0
29JUN26 8.25 P 0.000 0.000 0.000 0.881 -0.009 16 0 2,366 0
29JUN26 8.50 P 0.000 0.000 0.000 1.080 -0.009 15 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.291 -0.010 12 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.512 -0.009 0 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.739 -0.016 0 0 1 0
29JUN26 9.50 P 0.000 0.000 0.000 2.032 +0.044 17 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.235 -0.027 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.446 -0.082 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.010 +0.013 18 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.500 -0.012 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.996 -0.010 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.481 -0.034 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 5.002 +0.003 35 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.478 -0.010 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 0.000 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 0.000 20 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 0.000 20 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 0.000 20 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.017 0.000 19 0 224 0
29SEP26 5.75 P 0.000 0.000 0.000 0.032 0.000 19 0 150 0
29SEP26 6.00 P 0.055 0.055 0.055 0.053 -0.001 19 4 1,207 -4
29SEP26 6.25 P 0.075 0.075 0.075 0.087 -0.001 19 50 1,022 0
29SEP26 6.50 P 0.120 0.120 0.120 0.135 -0.001 19 30 958 0
29SEP26 6.75 P 0.000 0.000 0.000 0.198 -0.002 19 0 907 0
29SEP26 7.00 P 0.000 0.000 0.000 0.280 -0.002 19 0 9,801 0
29SEP26 7.25 P 0.000 0.000 0.000 0.380 -0.003 19 0 1,426 0
29SEP26 7.50 P 0.000 0.000 0.000 0.499 -0.004 19 0 1,273 0
29SEP26 7.75 P 0.000 0.000 0.000 0.637 -0.005 19 0 1,538 0
29SEP26 8.00 P 0.000 0.000 0.000 0.793 -0.005 18 0 71 0
29SEP26 8.25 P 0.000 0.000 0.000 0.970 -0.057 18 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 1.150 -0.027 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.373 -0.063 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.636 -0.014 21 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.792 -0.079 15 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.080 +0.032 21 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.311 +0.049 21 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.528 0.000 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.010 +0.013 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.500 -0.012 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.996 -0.010 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.481 -0.034 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 5.002 +0.003 30 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.478 -0.010 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.018 +0.001 20 0 50 0
30DEC26 5.50 P 0.000 0.000 0.000 0.032 +0.001 20 0 80 0
30DEC26 5.75 P 0.000 0.000 0.000 0.053 +0.001 20 0 80 0
30DEC26 6.00 P 0.000 0.000 0.000 0.082 -0.001 19 0 304 0
30DEC26 6.25 P 0.000 0.000 0.000 0.121 -0.002 19 0 603 0
30DEC26 6.50 P 0.177 0.177 0.177 0.176 -0.004 19 5 424 +5
30DEC26 6.75 P 0.000 0.000 0.000 0.246 -0.003 19 0 383 0
30DEC26 7.00 P 0.000 0.000 0.000 0.335 -0.001 19 0 254 0
30DEC26 7.25 P 0.000 0.000 0.000 0.442 -0.012 19 0 326 0
30DEC26 7.50 P 0.000 0.000 0.000 0.568 +0.003 19 0 515 0
30DEC26 7.75 P 0.000 0.000 0.000 0.704 +0.002 19 0 8 0
30DEC26 8.00 P 0.000 0.000 0.000 0.879 -0.004 20 0 155 0
30DEC26 8.25 P 0.000 0.000 0.000 1.069 0.000 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.254 0.000 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.454 +0.006 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.661 -0.003 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.872 -0.001 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.088 -0.001 20 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.311 0.000 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.528 -0.010 18 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.039 +0.039 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.500 -0.012 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.996 -0.010 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.481 -0.034 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 5.002 +0.003 28 0 0 0
TOTAL PUT 7,692 404,550 +1,713
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.11
30DEC25 3.30 C 2.791 2.791 2.791 2.814 +0.023 0 3 0 -3
30DEC25 3.40 C 0.000 0.000 0.000 2.770 +0.062 173 0 0 0
30DEC25 3.50 C 0.000 0.000 0.000 2.658 +0.014 157 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 2.516 +0.024 68 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 2.468 +0.012 151 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 2.333 -0.022 114 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 2.210 +0.025 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 2.175 +0.088 135 0 10 0
30DEC25 4.10 C 0.000 0.000 0.000 2.017 +0.023 58 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.965 +0.071 116 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 1.853 +0.012 103 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 1.717 -0.021 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 1.666 +0.073 99 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 1.560 +0.069 90 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 1.412 -0.018 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 1.357 +0.030 78 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 1.214 -0.010 0 0 0 0
30DEC25 5.00 C 0.000 0.000 0.000 1.118 +0.021 0 0 0 0
30DEC25 5.25 C 0.000 0.000 0.000 0.895 +0.047 49 0 0 0
30DEC25 5.50 C 0.000 0.000 0.000 0.614 +0.006 0 0 1 0
30DEC25 5.75 C 0.000 0.000 0.000 0.374 +0.014 16 0 30 0
30DEC25 6.00 C 0.152 0.152 0.152 0.168 +0.012 17 30 206 0
30DEC25 6.25 C 0.051 0.055 0.043 0.049 +0.005 17 6,525 19,130 +1,965
30DEC25 6.50 C 0.015 0.015 0.012 0.009 +0.002 18 602 13,437 +405
30DEC25 6.75 C 0.005 0.005 0.003 0.001 0.000 18 1,101 6,620 -1,071
30DEC25 7.00 C 0.003 0.003 0.002 0.001 0.000 24 200 8,028 -45
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 964 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 542 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 672 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 65 0
30DEC25 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30DEC25 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 30 0
30DEC25 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 10 0
30DEC25 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JAN26 4.00 C 0.000 0.000 0.000 2.175 +0.062 80 0 0 0
29JAN26 4.10 C 0.000 0.000 0.000 2.056 +0.053 68 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.965 +0.061 68 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 1.853 +0.012 59 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 1.757 +0.019 58 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 1.666 +0.057 58 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 1.575 +0.062 58 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 1.430 -0.012 21 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 1.370 +0.043 49 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 1.268 +0.044 45 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 1.165 +0.042 41 0 0 0
29JAN26 5.25 C 0.000 0.000 0.000 0.911 +0.031 32 0 0 0
29JAN26 5.50 C 0.000 0.000 0.000 0.663 +0.029 24 0 0 0
29JAN26 5.75 C 0.000 0.000 0.000 0.421 +0.013 18 0 260 0
29JAN26 6.00 C 0.235 0.236 0.214 0.239 +0.008 18 182 900 +182
29JAN26 6.25 C 0.122 0.122 0.106 0.120 +0.008 18 181 2,746 +125
29JAN26 6.50 C 0.057 0.057 0.048 0.052 +0.007 19 557 15,294 -270
29JAN26 6.75 C 0.024 0.025 0.024 0.018 +0.003 19 130 11,839 -70
29JAN26 7.00 C 0.000 0.000 0.000 0.006 +0.001 19 0 3,424 0
29JAN26 7.25 C 0.000 0.000 0.000 0.002 0.000 20 0 1,615 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 240 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1 0
29JAN26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.965 -0.001 51 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.862 +0.021 47 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.757 -0.004 42 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.666 +0.007 43 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.587 +0.031 46 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.439 -0.015 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.370 +0.018 36 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.268 +0.018 33 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.165 +0.016 29 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.911 +0.027 22 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.689 +0.036 22 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.458 +0.011 18 0 105 0
26FEB26 6.00 C 0.000 0.000 0.000 0.285 +0.007 18 0 4,727 0
26FEB26 6.25 C 0.160 0.160 0.157 0.167 +0.011 18 60 515 +15
26FEB26 6.50 C 0.000 0.000 0.000 0.088 +0.010 19 0 829 0
26FEB26 6.75 C 0.049 0.049 0.049 0.041 +0.006 18 222 1,389 0
26FEB26 7.00 C 0.000 0.000 0.000 0.017 +0.003 18 0 1,937 0
26FEB26 7.25 C 0.000 0.000 0.000 0.007 +0.001 19 0 1,310 0
26FEB26 7.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 345 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.814 -0.052 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.770 +0.011 63 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.658 +0.001 54 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.516 -0.055 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.468 +0.001 53 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.351 -0.004 40 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.258 -0.013 43 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.175 +0.005 48 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.056 +0.015 36 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.965 -0.001 39 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.862 -0.014 35 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.757 -0.017 29 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.666 +0.007 32 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.587 +0.024 36 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.451 -0.017 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.370 +0.003 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.268 +0.001 24 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.165 +0.016 20 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 0.911 -0.014 12 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.724 +0.064 21 0 50 0
30MAR26 5.75 C 0.488 0.496 0.488 0.501 +0.010 18 110 856 +110
30MAR26 6.00 C 0.000 0.000 0.000 0.336 +0.006 18 0 9,404 0
30MAR26 6.25 C 0.212 0.212 0.212 0.218 +0.005 19 30 5,781 0
30MAR26 6.50 C 0.000 0.000 0.000 0.133 +0.007 19 0 8,505 0
30MAR26 6.75 C 0.083 0.083 0.083 0.074 +0.004 19 30 10,919 0
30MAR26 7.00 C 0.000 0.000 0.000 0.038 +0.002 19 0 1,328 0
30MAR26 7.25 C 0.033 0.033 0.033 0.019 +0.001 19 30 2,547 +30
30MAR26 7.50 C 0.000 0.000 0.000 0.009 +0.001 19 0 529 0
30MAR26 7.75 C 0.000 0.000 0.000 0.004 0.000 19 0 871 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 0.000 19 0 321 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.175 -0.019 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.132 +0.087 39 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.987 +0.021 24 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.920 +0.024 33 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.780 +0.002 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.687 +0.001 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.613 +0.037 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.491 -0.003 11 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.425 +0.029 24 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.307 +0.001 18 0 1 0
29JUN26 5.00 C 0.000 0.000 0.000 1.229 +0.026 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.970 +0.011 15 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.770 +0.006 17 0 1,429 0
29JUN26 5.75 C 0.607 0.607 0.603 0.596 +0.011 18 90 22,454 -60
29JUN26 6.00 C 0.000 0.000 0.000 0.444 +0.009 18 0 2,787 0
29JUN26 6.25 C 0.315 0.315 0.315 0.323 +0.006 18 60 2,639 0
29JUN26 6.50 C 0.000 0.000 0.000 0.231 +0.004 19 0 21,712 0
29JUN26 6.75 C 0.000 0.000 0.000 0.162 +0.007 19 0 20,172 0
29JUN26 7.00 C 0.121 0.121 0.121 0.107 +0.005 19 30 952 0
29JUN26 7.25 C 0.000 0.000 0.000 0.069 +0.004 19 0 536 0
29JUN26 7.50 C 0.000 0.000 0.000 0.043 +0.003 19 0 362 0
29JUN26 7.75 C 0.000 0.000 0.000 0.026 +0.002 19 0 270 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 0.000 19 0 164 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 0.000 19 0 30 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 0.000 19 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.175 -0.019 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.132 +0.042 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.987 +0.011 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.920 +0.024 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.796 +0.018 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.709 +0.023 25 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.613 +0.022 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.545 +0.051 27 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.425 +0.024 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.342 +0.036 23 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.239 +0.027 21 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.021 +0.022 20 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 0.783 -0.009 17 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.634 +0.009 19 0 1,493 0
29SEP26 6.00 C 0.000 0.000 0.000 0.493 +0.009 19 0 1,176 0
29SEP26 6.25 C 0.000 0.000 0.000 0.374 +0.013 19 0 16,897 0
29SEP26 6.50 C 0.000 0.000 0.000 0.274 +0.010 19 0 1,109 0
29SEP26 6.75 C 0.000 0.000 0.000 0.197 +0.008 19 0 304 0
29SEP26 7.00 C 0.000 0.000 0.000 0.139 +0.006 19 0 656 0
29SEP26 7.25 C 0.000 0.000 0.000 0.096 +0.004 19 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.066 +0.003 19 0 95 0
29SEP26 7.75 C 0.000 0.000 0.000 0.044 +0.002 19 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.030 +0.002 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.019 0.000 19 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.013 +0.001 19 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 0.000 19 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.005 0.000 19 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.987 +0.011 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.920 +0.024 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.796 +0.015 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.709 -0.007 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.613 +0.018 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.545 +0.044 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.443 +0.036 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.344 +0.032 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.239 +0.014 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.038 +0.025 19 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.843 +0.012 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.684 +0.008 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.548 +0.003 19 0 40 0
30DEC26 6.25 C 0.000 0.000 0.000 0.437 +0.002 19 0 200 0
30DEC26 6.50 C 0.000 0.000 0.000 0.339 -0.005 19 0 267 0
30DEC26 6.75 C 0.268 0.268 0.268 0.276 +0.008 20 1 201 +1
30DEC26 7.00 C 0.000 0.000 0.000 0.214 +0.009 20 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.163 +0.009 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.124 +0.007 20 0 73 0
30DEC26 7.75 C 0.000 0.000 0.000 0.093 +0.006 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.068 +0.003 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.050 +0.003 20 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 +0.003 20 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 +0.002 20 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 +0.001 20 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 +0.001 20 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.010 +0.001 20 0 0 0
TOTAL CALL 10,174 236,628 +1,314
30DEC25 3.30 P 0.000 0.000 0.000 0.001 0.000 99 0 1,011 0
30DEC25 3.40 P 0.000 0.000 0.000 0.001 0.000 95 0 522 0
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 90 0 587 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 86 0 320 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 82 0 20 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 78 0 360 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 74 0 115 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 70 0 107 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 141 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 262 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 592 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 613 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 832 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 983 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 994 0
30DEC25 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 1,016 0
30DEC25 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 2,191 0
30DEC25 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 4,290 0
30DEC25 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,658 0
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 20 0 7,649 0
30DEC25 5.75 P 0.010 0.010 0.010 0.007 -0.003 18 1 19,286 0
30DEC25 6.00 P 0.054 0.063 0.049 0.052 -0.009 18 4,061 7,820 -1,742
30DEC25 6.25 P 0.190 0.208 0.177 0.186 -0.016 19 2,878 16,902 -1,796
30DEC25 6.50 P 0.000 0.000 0.000 0.393 -0.029 18 0 5,596 0
30DEC25 6.75 P 0.667 0.667 0.667 0.640 -0.050 0 24 1,158 0
30DEC25 7.00 P 0.000 0.000 0.000 0.890 -0.030 0 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 1.140 -0.030 0 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 1.397 -0.023 51 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 1.640 -0.030 0 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 1.899 -0.021 66 0 0 0
30DEC25 8.25 P 0.000 0.000 0.000 2.147 -0.023 70 0 0 0
30DEC25 8.50 P 0.000 0.000 0.000 2.396 -0.024 74 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 2.648 -0.022 82 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 2.898 -0.022 87 0 0 0
30DEC25 9.25 P 0.000 0.000 0.000 3.140 -0.030 0 0 0 0
30DEC25 9.50 P 0.000 0.000 0.000 3.390 -0.030 0 0 0 0
29JAN26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JAN26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29JAN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JAN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 640 0
29JAN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 110 0
29JAN26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 634 0
29JAN26 5.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,405 0
29JAN26 5.50 P 0.000 0.000 0.000 0.011 0.000 19 0 3,939 0
29JAN26 5.75 P 0.039 0.040 0.032 0.038 -0.005 18 341 7,582 +1
29JAN26 6.00 P 0.000 0.000 0.000 0.107 -0.010 18 0 2,161 0
29JAN26 6.25 P 0.240 0.240 0.240 0.239 -0.014 19 30 1,162 0
29JAN26 6.50 P 0.000 0.000 0.000 0.427 -0.017 20 0 11,380 0
29JAN26 6.75 P 0.000 0.000 0.000 0.644 -0.046 19 0 1,155 0
29JAN26 7.00 P 0.000 0.000 0.000 0.902 -0.028 27 0 590 0
29JAN26 7.25 P 0.000 0.000 0.000 1.140 -0.030 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 1.397 -0.023 35 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 1.640 -0.030 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 1.902 -0.018 46 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 2.152 -0.018 50 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 2.400 -0.020 53 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 2.648 -0.022 55 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 2.898 -0.022 59 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 3.140 -0.030 0 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 3.448 +0.028 84 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.002 0.000 19 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.007 0.000 19 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.024 -0.002 19 0 615 0
26FEB26 5.75 P 0.059 0.059 0.059 0.062 -0.005 18 30 963 +30
26FEB26 6.00 P 0.146 0.146 0.146 0.139 -0.010 18 60 1,266 0
26FEB26 6.25 P 0.275 0.275 0.275 0.269 -0.014 18 175 2,904 +175
26FEB26 6.50 P 0.000 0.000 0.000 0.451 -0.014 19 0 1,409 0
26FEB26 6.75 P 0.000 0.000 0.000 0.653 -0.037 18 0 1,010 0
26FEB26 7.00 P 0.000 0.000 0.000 0.902 -0.028 23 0 120 0
26FEB26 7.25 P 0.000 0.000 0.000 1.144 -0.026 24 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.397 -0.023 29 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.647 -0.023 33 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.911 -0.009 41 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.152 -0.018 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.403 -0.017 45 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.666 -0.004 52 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.898 -0.022 49 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.201 +0.031 66 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.448 +0.028 69 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 510 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 341 0
30MAR26 4.80 P 0.000 0.000 0.000 0.002 0.000 19 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.003 -0.001 19 0 2,526 0
30MAR26 5.00 P 0.000 0.000 0.000 0.005 -0.001 19 0 3,972 0
30MAR26 5.25 P 0.000 0.000 0.000 0.016 -0.002 19 0 2,449 0
30MAR26 5.50 P 0.000 0.000 0.000 0.040 -0.008 18 0 34,665 0
30MAR26 5.75 P 0.096 0.096 0.096 0.094 -0.006 19 31 12,388 +1
30MAR26 6.00 P 0.182 0.182 0.182 0.180 -0.009 19 20 6,591 0
30MAR26 6.25 P 0.000 0.000 0.000 0.305 -0.013 19 0 2,229 0
30MAR26 6.50 P 0.487 0.487 0.487 0.478 -0.014 19 30 9,042 0
30MAR26 6.75 P 0.000 0.000 0.000 0.689 -0.007 21 0 420 0
30MAR26 7.00 P 0.000 0.000 0.000 0.915 -0.015 22 0 17 0
30MAR26 7.25 P 0.000 0.000 0.000 1.168 -0.002 27 0 30 0
30MAR26 7.50 P 0.000 0.000 0.000 1.417 -0.003 30 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.648 -0.022 30 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.913 -0.007 36 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.152 -0.018 37 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.403 -0.017 40 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.666 -0.004 46 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.923 +0.003 50 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.201 +0.031 58 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.448 +0.028 60 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 19 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.005 -0.001 19 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.011 -0.001 19 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.016 -0.001 19 0 389 0
29JUN26 5.00 P 0.000 0.000 0.000 0.022 -0.002 19 0 1,600 0
29JUN26 5.25 P 0.059 0.059 0.058 0.048 -0.004 19 60 1,431 +40
29JUN26 5.50 P 0.000 0.000 0.000 0.093 -0.005 19 0 3,200 0
29JUN26 5.75 P 0.157 0.157 0.153 0.160 -0.002 19 60 23,855 0
29JUN26 6.00 P 0.243 0.243 0.243 0.255 -0.004 19 30 2,067 0
29JUN26 6.25 P 0.000 0.000 0.000 0.384 -0.009 19 0 997 0
29JUN26 6.50 P 0.000 0.000 0.000 0.542 -0.014 19 0 763 0
29JUN26 6.75 P 0.000 0.000 0.000 0.734 +0.002 20 0 292 0
29JUN26 7.00 P 0.000 0.000 0.000 0.915 -0.046 18 0 30 0
29JUN26 7.25 P 0.000 0.000 0.000 1.180 0.000 23 0 30 0
29JUN26 7.50 P 0.000 0.000 0.000 1.417 -0.003 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.648 -0.064 24 0 60 0
29JUN26 8.00 P 0.000 0.000 0.000 1.913 -0.007 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 2.152 -0.018 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.403 -0.061 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.666 -0.047 37 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.923 +0.003 40 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.201 +0.031 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.448 +0.028 47 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 0.000 20 0 30 0
29SEP26 4.10 P 0.000 0.000 0.000 0.004 0.000 19 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.008 -0.001 19 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.011 -0.002 19 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.016 -0.001 19 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.022 -0.002 19 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.029 -0.003 19 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.038 -0.004 19 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.051 -0.003 19 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.064 -0.002 19 0 454 0
29SEP26 5.25 P 0.000 0.000 0.000 0.107 -0.006 19 0 887 0
29SEP26 5.50 P 0.000 0.000 0.000 0.172 -0.009 19 0 20,833 0
29SEP26 5.75 P 0.000 0.000 0.000 0.260 -0.013 19 0 556 0
29SEP26 6.00 P 0.000 0.000 0.000 0.372 -0.016 18 0 868 0
29SEP26 6.25 P 0.000 0.000 0.000 0.508 -0.017 18 0 1,247 0
29SEP26 6.50 P 0.000 0.000 0.000 0.685 -0.011 19 0 810 0
29SEP26 6.75 P 0.000 0.000 0.000 0.861 -0.010 19 0 30 0
29SEP26 7.00 P 0.000 0.000 0.000 1.056 -0.015 19 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.245 -0.040 17 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.484 -0.027 18 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.684 -0.049 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.962 -0.016 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.192 -0.013 18 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.426 -0.038 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.677 -0.036 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.923 -0.001 20 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.201 +0.006 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.448 +0.008 31 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 -0.001 20 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 -0.001 20 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.035 -0.001 20 0 70 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.002 20 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.056 -0.002 20 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.069 -0.003 20 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.086 -0.003 20 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.103 -0.003 20 0 45 0
30DEC26 5.25 P 0.156 0.156 0.156 0.154 -0.007 20 50 276 +50
30DEC26 5.50 P 0.000 0.000 0.000 0.228 -0.008 20 0 33 0
30DEC26 5.75 P 0.000 0.000 0.000 0.325 -0.009 20 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.447 -0.008 20 0 0 0
30DEC26 6.25 P 0.596 0.596 0.596 0.596 -0.001 20 3 4 +3
30DEC26 6.50 P 0.000 0.000 0.000 0.761 -0.010 21 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.945 -0.006 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.138 -0.009 21 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.339 -0.014 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.523 -0.040 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.797 +0.009 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.983 -0.034 21 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.209 -0.034 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.439 -0.040 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.707 -0.006 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.923 -0.020 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.201 +0.006 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.448 +0.008 29 0 0 0
TOTAL PUT 7,884 279,902 -3,238
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.21
30DEC25 3.50 C 0.000 0.000 0.000 1.716 -0.015 58 0 0 0
30DEC25 3.60 C 0.000 0.000 0.000 1.616 -0.016 49 0 0 0
30DEC25 3.70 C 0.000 0.000 0.000 1.516 -0.016 0 0 0 0
30DEC25 3.80 C 0.000 0.000 0.000 1.416 -0.016 0 0 0 0
30DEC25 3.90 C 0.000 0.000 0.000 1.310 -0.022 0 0 0 0
30DEC25 4.00 C 0.000 0.000 0.000 1.217 -0.016 42 0 0 0
30DEC25 4.10 C 0.000 0.000 0.000 1.110 -0.023 0 0 0 0
30DEC25 4.20 C 0.000 0.000 0.000 1.010 -0.023 0 0 0 0
30DEC25 4.30 C 0.000 0.000 0.000 0.911 -0.023 0 0 0 0
30DEC25 4.40 C 0.000 0.000 0.000 0.811 -0.023 0 0 0 0
30DEC25 4.50 C 0.000 0.000 0.000 0.716 -0.019 0 0 0 0
30DEC25 4.60 C 0.000 0.000 0.000 0.614 -0.022 0 0 0 0
30DEC25 4.70 C 0.000 0.000 0.000 0.514 -0.024 0 0 0 0
30DEC25 4.80 C 0.000 0.000 0.000 0.420 -0.027 18 0 0 0
30DEC25 4.90 C 0.000 0.000 0.000 0.326 -0.032 19 0 59 0
30DEC25 5.00 C 0.234 0.234 0.234 0.234 -0.025 17 30 103 -30
30DEC25 5.25 C 0.000 0.000 0.000 0.075 -0.018 18 0 355 0
30DEC25 5.50 C 0.017 0.017 0.017 0.013 -0.009 19 2 647 -2
30DEC25 5.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 268 0
30DEC25 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 564 0
30DEC25 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 54 0
30DEC25 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 120 0
30DEC25 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 654 0
30DEC25 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 120 0
30DEC25 7.25 C 0.000 0.000 0.000 0.001 0.000 54 0 31 0
30DEC25 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 1 0
30DEC25 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JAN26 4.20 C 0.000 0.000 0.000 1.010 -0.024 0 0 0 0
29JAN26 4.30 C 0.000 0.000 0.000 0.918 -0.016 0 0 0 0
29JAN26 4.40 C 0.000 0.000 0.000 0.811 -0.023 0 0 0 0
29JAN26 4.50 C 0.000 0.000 0.000 0.716 -0.019 0 0 0 0
29JAN26 4.60 C 0.000 0.000 0.000 0.616 -0.020 0 0 0 0
29JAN26 4.70 C 0.000 0.000 0.000 0.515 -0.023 0 0 0 0
29JAN26 4.80 C 0.000 0.000 0.000 0.424 -0.023 19 0 0 0
29JAN26 4.90 C 0.000 0.000 0.000 0.329 -0.030 18 0 0 0
29JAN26 5.00 C 0.000 0.000 0.000 0.249 -0.028 19 0 30 0
29JAN26 5.25 C 0.000 0.000 0.000 0.100 -0.015 19 0 102 0
29JAN26 5.50 C 0.000 0.000 0.000 0.029 -0.008 19 0 120 0
29JAN26 5.75 C 0.000 0.000 0.000 0.007 -0.003 19 0 81 0
29JAN26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 51 0
29JAN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 32 0
29JAN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29JAN26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JAN26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JAN26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JAN26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JAN26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JAN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.018 -0.016 26 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.918 -0.020 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.811 -0.023 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.716 -0.019 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.616 -0.020 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.519 -0.019 14 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.432 -0.016 20 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.347 -0.031 20 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.275 -0.025 20 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 0.133 -0.013 20 0 80 0
26FEB26 5.50 C 0.000 0.000 0.000 0.058 -0.014 20 0 112 0
26FEB26 5.75 C 0.000 0.000 0.000 0.022 -0.009 19 0 87 0
26FEB26 6.00 C 0.000 0.000 0.000 0.008 -0.004 20 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.616 -0.017 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.516 -0.020 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.427 -0.010 45 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.312 -0.025 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.218 -0.020 30 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.118 -0.020 26 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.018 -0.016 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.918 -0.020 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.813 -0.021 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.716 -0.019 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.621 -0.024 18 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.547 -0.004 24 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.447 -0.029 20 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.379 -0.019 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.309 -0.013 21 0 107 0
30MAR26 5.25 C 0.000 0.000 0.000 0.179 -0.014 21 0 105 0
30MAR26 5.50 C 0.000 0.000 0.000 0.097 -0.011 20 0 62 0
30MAR26 5.75 C 0.000 0.000 0.000 0.049 -0.007 20 0 33 0
30MAR26 6.00 C 0.000 0.000 0.000 0.023 -0.004 20 0 56 0
30MAR26 6.25 C 0.000 0.000 0.000 0.010 -0.002 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.004 -0.002 20 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.218 -0.026 23 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.118 -0.029 21 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.020 -0.020 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.918 -0.029 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.837 -0.020 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.727 -0.062 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.673 -0.033 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.598 -0.018 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.532 -0.015 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.469 -0.017 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.413 -0.019 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.292 -0.019 22 0 0 0
29JUN26 5.50 C 0.210 0.210 0.210 0.200 -0.011 22 3 3 +3
29JUN26 5.75 C 0.000 0.000 0.000 0.135 -0.009 22 0 3 0
29JUN26 6.00 C 0.000 0.000 0.000 0.088 -0.006 22 0 7 0
29JUN26 6.25 C 0.000 0.000 0.000 0.056 -0.004 22 0 2 0
29JUN26 6.50 C 0.000 0.000 0.000 0.034 -0.004 22 0 0 0
29JUN26 6.75 C 0.000 0.000 0.000 0.020 -0.003 22 0 0 0
29JUN26 7.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.033 -0.020 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.948 -0.024 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.868 -0.023 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.802 -0.012 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.731 -0.017 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.674 -0.009 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.608 -0.016 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.551 -0.028 22 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.499 -0.015 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.383 -0.014 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.289 -0.012 22 0 25 0
29SEP26 5.75 C 0.000 0.000 0.000 0.214 -0.010 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.157 -0.007 22 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.113 -0.006 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.081 -0.004 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.060 -0.004 23 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.042 -0.003 23 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.028 -0.002 23 0 18 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 -0.002 23 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.013 -0.001 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.108 -0.019 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.034 -0.019 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.960 -0.019 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.892 -0.018 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.825 -0.018 23 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.763 -0.017 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.703 -0.017 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.647 -0.016 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.594 -0.016 23 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.475 -0.014 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.375 -0.013 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.294 -0.011 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.227 -0.010 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.174 -0.008 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.132 -0.006 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.098 -0.006 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.074 -0.005 23 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.055 -0.004 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.040 -0.003 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.029 -0.003 23 0 0 0
TOTAL CALL 35 4,575 -29
30DEC25 3.50 P 0.000 0.000 0.000 0.001 0.000 67 0 9 0
30DEC25 3.60 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30DEC25 3.70 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30DEC25 3.80 P 0.000 0.000 0.000 0.001 0.000 55 0 1 0
30DEC25 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 2 0
30DEC25 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30DEC25 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 2 0
30DEC25 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 7 0
30DEC25 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 52 0
30DEC25 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
30DEC25 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 29 0
30DEC25 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC25 4.70 P 0.000 0.000 0.000 0.001 0.000 20 0 69 0
30DEC25 4.80 P 0.000 0.000 0.000 0.003 -0.001 20 0 56 0
30DEC25 4.90 P 0.013 0.013 0.013 0.008 -0.002 19 5 130 +5
30DEC25 5.00 P 0.022 0.024 0.022 0.020 -0.002 19 11 145 +11
30DEC25 5.25 P 0.000 0.000 0.000 0.111 +0.002 19 0 423 0
30DEC25 5.50 P 0.310 0.310 0.310 0.300 +0.016 20 3 470 0
30DEC25 5.75 P 0.000 0.000 0.000 0.550 +0.022 31 0 211 0
30DEC25 6.00 P 0.000 0.000 0.000 0.799 +0.021 40 0 0 0
30DEC25 6.25 P 0.000 0.000 0.000 1.048 +0.021 48 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 1.299 +0.021 57 0 0 0
30DEC25 6.75 P 0.000 0.000 0.000 1.548 +0.021 64 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 1.798 +0.021 71 0 0 0
30DEC25 7.25 P 0.000 0.000 0.000 2.048 +0.021 78 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 2.298 +0.021 84 0 0 0
30DEC25 7.75 P 0.000 0.000 0.000 2.548 +0.021 90 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 2.799 +0.022 98 0 0 0
29JAN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JAN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29JAN26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JAN26 4.50 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
29JAN26 4.60 P 0.000 0.000 0.000 0.012 0.000 19 0 30 0
29JAN26 4.70 P 0.000 0.000 0.000 0.023 0.000 19 0 244 0
29JAN26 4.80 P 0.000 0.000 0.000 0.041 +0.001 19 0 20 0
29JAN26 4.90 P 0.000 0.000 0.000 0.068 +0.002 19 0 71 0
29JAN26 5.00 P 0.095 0.107 0.095 0.103 +0.008 19 30 136 +20
29JAN26 5.25 P 0.000 0.000 0.000 0.235 +0.010 18 0 72 0
29JAN26 5.50 P 0.000 0.000 0.000 0.431 +0.015 16 0 54 0
29JAN26 5.75 P 0.000 0.000 0.000 0.666 +0.016 0 0 61 0
29JAN26 6.00 P 0.000 0.000 0.000 0.910 +0.018 0 0 0 0
29JAN26 6.25 P 0.000 0.000 0.000 1.159 +0.023 0 0 0 0
29JAN26 6.50 P 0.000 0.000 0.000 1.408 +0.020 0 0 0 0
29JAN26 6.75 P 0.000 0.000 0.000 1.654 +0.020 0 0 0 0
29JAN26 7.00 P 0.000 0.000 0.000 1.907 +0.024 0 0 0 0
29JAN26 7.25 P 0.000 0.000 0.000 2.157 +0.025 0 0 0 0
29JAN26 7.50 P 0.000 0.000 0.000 2.402 +0.016 0 0 0 0
29JAN26 7.75 P 0.000 0.000 0.000 2.654 +0.024 0 0 0 0
29JAN26 8.00 P 0.000 0.000 0.000 2.869 -0.015 0 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.005 -0.001 19 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.010 -0.002 20 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.017 -0.003 19 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.029 -0.003 20 0 30 0
26FEB26 4.70 P 0.000 0.000 0.000 0.046 -0.004 20 0 32 0
26FEB26 4.80 P 0.000 0.000 0.000 0.069 -0.001 20 0 60 0
26FEB26 4.90 P 0.000 0.000 0.000 0.098 -0.001 19 0 30 0
26FEB26 5.00 P 0.000 0.000 0.000 0.133 -0.003 19 0 72 0
26FEB26 5.25 P 0.000 0.000 0.000 0.267 +0.003 19 0 108 0
26FEB26 5.50 P 0.000 0.000 0.000 0.462 -0.002 20 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.671 +0.012 15 0 14 0
26FEB26 6.00 P 0.000 0.000 0.000 0.911 +0.016 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.195 +0.059 34 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.408 +0.020 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.654 +0.016 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.942 +0.058 46 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.192 +0.055 50 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.441 +0.055 53 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.655 +0.020 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.869 -0.015 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 2 0
30MAR26 4.30 P 0.000 0.000 0.000 0.015 0.000 20 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.023 0.000 20 0 23 0
30MAR26 4.50 P 0.000 0.000 0.000 0.035 -0.001 20 0 4 0
30MAR26 4.60 P 0.000 0.000 0.000 0.052 0.000 20 0 30 0
30MAR26 4.70 P 0.000 0.000 0.000 0.075 +0.001 20 0 13 0
30MAR26 4.80 P 0.000 0.000 0.000 0.099 -0.002 20 0 11 0
30MAR26 4.90 P 0.000 0.000 0.000 0.132 +0.001 20 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.171 +0.003 20 0 303 0
30MAR26 5.25 P 0.000 0.000 0.000 0.300 +0.006 19 0 188 0
30MAR26 5.50 P 0.466 0.466 0.464 0.473 -0.015 19 2 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.682 +0.014 18 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.911 +0.016 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.195 +0.059 29 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.408 +0.019 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.654 +0.016 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.942 +0.055 40 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.192 +0.055 44 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.441 +0.054 47 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.655 +0.020 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.905 +0.021 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.019 0.000 22 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.027 0.000 22 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.038 +0.001 22 0 0 0
29JUN26 4.30 P 0.000 0.000 0.000 0.052 0.000 22 0 2 0
29JUN26 4.40 P 0.000 0.000 0.000 0.070 +0.001 22 0 2 0
29JUN26 4.50 P 0.000 0.000 0.000 0.092 +0.002 22 0 3 0
29JUN26 4.60 P 0.000 0.000 0.000 0.117 +0.002 22 0 0 0
29JUN26 4.70 P 0.000 0.000 0.000 0.148 +0.003 22 0 31 0
29JUN26 4.80 P 0.000 0.000 0.000 0.180 +0.001 22 0 23 0
29JUN26 4.90 P 0.000 0.000 0.000 0.222 +0.009 22 0 0 0
29JUN26 5.00 P 0.000 0.000 0.000 0.261 +0.010 22 0 136 0
29JUN26 5.25 P 0.000 0.000 0.000 0.389 +0.013 21 0 21 0
29JUN26 5.50 P 0.000 0.000 0.000 0.552 +0.016 21 0 5 0
29JUN26 5.75 P 0.000 0.000 0.000 0.742 +0.014 22 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.955 +0.019 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.195 +0.059 24 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.434 +0.045 25 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.678 +0.040 27 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.942 +0.055 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.192 +0.055 35 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.441 +0.054 38 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.667 +0.032 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.916 +0.032 34 0 0 0
29SEP26 4.20 P 0.088 0.090 0.088 0.077 +0.001 23 25 69 +25
29SEP26 4.30 P 0.000 0.000 0.000 0.096 +0.001 23 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.120 +0.002 23 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.146 +0.003 23 0 24 0
29SEP26 4.60 P 0.000 0.000 0.000 0.177 +0.003 23 0 22 0
29SEP26 4.70 P 0.000 0.000 0.000 0.211 +0.004 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.250 +0.004 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.292 +0.005 23 0 50 0
29SEP26 5.00 P 0.000 0.000 0.000 0.339 +0.005 23 0 28 0
29SEP26 5.25 P 0.000 0.000 0.000 0.473 +0.007 23 0 0 0
29SEP26 5.50 P 0.639 0.639 0.639 0.633 +0.010 24 1 11 +1
29SEP26 5.75 P 0.000 0.000 0.000 0.816 +0.012 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.020 +0.015 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.241 +0.016 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.470 +0.022 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.700 +0.023 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.942 +0.031 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.192 +0.043 31 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.441 +0.050 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.667 +0.026 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.916 +0.031 30 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.103 +0.002 23 0 0 0
30DEC26 4.30 P 0.000 0.000 0.000 0.126 +0.002 23 0 0 0
30DEC26 4.40 P 0.000 0.000 0.000 0.150 +0.002 23 0 0 0
30DEC26 4.50 P 0.000 0.000 0.000 0.180 +0.003 23 0 0 0
30DEC26 4.60 P 0.000 0.000 0.000 0.211 +0.003 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.247 +0.003 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.285 +0.004 23 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.328 +0.005 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.374 +0.005 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.504 +0.007 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.656 +0.009 23 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.828 +0.011 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.020 +0.014 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.241 +0.016 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.470 +0.022 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.700 +0.023 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.942 +0.031 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.192 +0.043 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.441 +0.046 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.667 +0.023 27 0 0 0
TOTAL PUT 77 4,028 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTA - CHINA TOWER ($0.001) (ADJ-A) CLOSING PRICE HK$ 12.05
30DEC25 5.50 C 0.000 0.000 0.000 6.559 -0.161 0 0 0 0
30DEC25 6.00 C 0.000 0.000 0.000 6.060 -0.160 88 0 0 0
30DEC25 6.50 C 0.000 0.000 0.000 5.561 -0.169 84 0 0 0
30DEC25 7.00 C 0.000 0.000 0.000 5.062 -0.173 77 0 0 0
30DEC25 7.50 C 0.000 0.000 0.000 4.570 -0.155 91 0 45 0
30DEC25 8.00 C 0.000 0.000 0.000 4.075 -0.150 85 0 30 0
30DEC25 8.50 C 0.000 0.000 0.000 3.575 -0.165 73 0 15 0
30DEC25 9.00 C 0.000 0.000 0.000 3.050 -0.190 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.555 -0.185 0 0 15 0
30DEC25 10.00 C 0.000 0.000 0.000 2.055 -0.185 0 0 30 0
30DEC25 10.50 C 0.000 0.000 0.000 1.555 -0.180 0 0 5 0
30DEC25 11.00 C 0.000 0.000 0.000 1.095 -0.140 28 0 62 0
30DEC25 11.50 C 0.000 0.000 0.000 0.590 -0.160 16 0 258 0
30DEC25 12.00 C 0.000 0.000 0.000 0.246 -0.103 19 0 274 0
30DEC25 12.50 C 0.095 0.095 0.095 0.072 -0.053 20 5 184 -5
30DEC25 13.00 C 0.000 0.000 0.000 0.012 -0.016 19 0 383 0
30DEC25 13.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 104 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 46 0
30DEC25 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 33 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 7 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 43 0 10 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
TOTAL CALL 5 1,501 -5
30DEC25 5.50 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
30DEC25 6.00 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30DEC25 6.50 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30DEC25 7.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30DEC25 7.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 64 0 13 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 46 0 27 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 27 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 89 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 23 0 23 0
30DEC25 11.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 119 0
30DEC25 11.50 P 0.000 0.000 0.000 0.038 +0.014 19 0 99 0
30DEC25 12.00 P 0.170 0.170 0.170 0.183 +0.057 19 1 165 +1
30DEC25 12.50 P 0.000 0.000 0.000 0.518 +0.113 21 0 73 0
30DEC25 13.00 P 0.000 0.000 0.000 0.981 +0.154 27 0 46 0
30DEC25 13.50 P 0.000 0.000 0.000 1.490 +0.185 38 0 0 0
30DEC25 14.00 P 2.030 2.030 2.030 2.009 +0.204 51 15 45 +15
30DEC25 14.50 P 0.000 0.000 0.000 2.490 +0.200 55 0 15 0
30DEC25 15.00 P 0.000 0.000 0.000 2.965 +0.175 54 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.450 +0.160 0 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 4.015 +0.160 83 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.465 +0.085 73 0 0 0
TOTAL PUT 16 751 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 12.05
30DEC25 7.75 C 0.000 0.000 0.000 4.313 -0.179 60 0 0 0
30DEC25 8.00 C 0.000 0.000 0.000 4.058 -0.166 0 0 0 0
30DEC25 8.25 C 0.000 0.000 0.000 3.800 -0.163 0 0 15 0
30DEC25 8.50 C 0.000 0.000 0.000 3.576 -0.161 74 0 0 0
30DEC25 8.75 C 0.000 0.000 0.000 3.304 -0.185 0 0 0 0
30DEC25 9.00 C 0.000 0.000 0.000 3.065 -0.182 39 0 0 0
30DEC25 9.25 C 0.000 0.000 0.000 2.815 -0.183 0 0 0 0
30DEC25 9.50 C 0.000 0.000 0.000 2.550 -0.258 0 0 0 0
30DEC25 9.75 C 0.000 0.000 0.000 2.337 -0.187 53 0 0 0
30DEC25 10.00 C 0.000 0.000 0.000 2.068 -0.207 32 0 0 0
30DEC25 10.50 C 0.000 0.000 0.000 1.560 -0.200 0 0 288 0
30DEC25 11.00 C 0.000 0.000 0.000 1.072 -0.160 19 0 741 0
30DEC25 11.50 C 0.000 0.000 0.000 0.588 -0.155 16 0 2,759 0
30DEC25 12.00 C 0.330 0.330 0.192 0.243 -0.110 18 49 3,157 +10
30DEC25 12.50 C 0.124 0.124 0.085 0.070 -0.059 19 104 2,628 0
30DEC25 13.00 C 0.041 0.043 0.040 0.012 -0.018 19 113 6,288 0
30DEC25 13.50 C 0.025 0.028 0.025 0.002 -0.003 20 30 766 0
30DEC25 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 527 0
30DEC25 14.50 C 0.011 0.011 0.011 0.001 0.000 29 10 280 0
30DEC25 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 294 0
30DEC25 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 263 0
30DEC25 16.00 C 0.000 0.000 0.000 0.001 0.000 43 0 27 0
30DEC25 16.50 C 0.000 0.000 0.000 0.001 0.000 48 0 6 0
30DEC25 17.00 C 0.000 0.000 0.000 0.001 0.000 52 0 20 0
30DEC25 17.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JAN26 8.25 C 0.000 0.000 0.000 3.824 -0.191 0 0 0 0
29JAN26 8.50 C 0.000 0.000 0.000 3.578 -0.189 0 0 0 0
29JAN26 8.75 C 0.000 0.000 0.000 3.338 -0.180 31 0 0 0
29JAN26 9.00 C 0.000 0.000 0.000 3.080 -0.181 0 0 0 0
29JAN26 9.25 C 0.000 0.000 0.000 2.840 -0.173 26 0 0 0
29JAN26 9.50 C 0.000 0.000 0.000 2.585 -0.223 0 0 0 0
29JAN26 9.75 C 0.000 0.000 0.000 2.337 -0.187 0 0 0 0
29JAN26 10.00 C 0.000 0.000 0.000 2.142 -0.133 36 0 0 0
29JAN26 10.50 C 0.000 0.000 0.000 1.604 -0.181 20 0 30 0
29JAN26 11.00 C 0.000 0.000 0.000 1.138 -0.195 20 0 75 0
29JAN26 11.50 C 0.000 0.000 0.000 0.706 -0.144 18 0 125 0
29JAN26 12.00 C 0.359 0.424 0.359 0.403 -0.116 19 30 532 0
29JAN26 12.50 C 0.218 0.231 0.215 0.206 -0.093 20 32 655 +14
29JAN26 13.00 C 0.111 0.135 0.111 0.087 -0.058 20 72 953 +42
29JAN26 13.50 C 0.101 0.101 0.091 0.031 -0.031 20 50 1,003 +32
29JAN26 14.00 C 0.069 0.069 0.069 0.010 -0.013 20 6 659 0
29JAN26 14.50 C 0.000 0.000 0.000 0.003 -0.005 20 0 531 0
29JAN26 15.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 380 0
29JAN26 15.50 C 0.031 0.031 0.031 0.001 0.000 24 15 155 0
29JAN26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 2 0
29JAN26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 17.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 17.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 3.852 -0.187 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 3.605 -0.178 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 3.358 -0.190 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 3.112 -0.177 25 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.866 -0.189 25 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 2.620 -0.192 24 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 2.403 -0.161 30 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 2.181 -0.102 31 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 1.651 -0.173 20 0 0 0
26FEB26 11.00 C 0.000 0.000 0.000 1.212 -0.199 20 0 0 0
26FEB26 11.50 C 0.798 0.798 0.764 0.806 -0.158 19 30 40 +30
26FEB26 12.00 C 0.000 0.000 0.000 0.522 -0.115 20 0 355 0
26FEB26 12.50 C 0.350 0.350 0.350 0.317 -0.097 21 15 453 -15
26FEB26 13.00 C 0.000 0.000 0.000 0.170 -0.077 21 0 315 0
26FEB26 13.50 C 0.173 0.173 0.169 0.084 -0.051 21 25 400 0
26FEB26 14.00 C 0.134 0.134 0.134 0.038 -0.031 21 40 590 0
26FEB26 14.50 C 0.000 0.000 0.000 0.016 -0.017 21 0 755 0
26FEB26 15.00 C 0.000 0.000 0.000 0.007 -0.008 21 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.003 -0.004 21 0 1,652 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 110 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 23 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 4.370 -0.205 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 4.139 -0.190 36 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.878 -0.196 22 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 3.633 -0.204 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 3.410 -0.182 33 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 3.147 -0.167 27 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.918 -0.184 29 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 2.655 -0.201 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 2.403 -0.209 20 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 2.189 -0.202 24 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 1.730 -0.208 22 0 150 0
30MAR26 11.00 C 0.000 0.000 0.000 1.323 -0.186 22 0 98 0
30MAR26 11.50 C 0.000 0.000 0.000 0.940 -0.124 21 0 161 0
30MAR26 12.00 C 0.000 0.000 0.000 0.659 -0.106 22 0 1,448 0
30MAR26 12.50 C 0.000 0.000 0.000 0.469 -0.084 23 0 870 0
30MAR26 13.00 C 0.323 0.323 0.323 0.300 -0.071 23 20 1,042 0
30MAR26 13.50 C 0.000 0.000 0.000 0.183 -0.052 23 0 270 0
30MAR26 14.00 C 0.198 0.199 0.198 0.108 -0.035 23 19 227 +12
30MAR26 14.50 C 0.149 0.149 0.149 0.061 -0.023 23 15 335 +15
30MAR26 15.00 C 0.000 0.000 0.000 0.033 -0.015 22 0 142 0
30MAR26 15.50 C 0.000 0.000 0.000 0.017 -0.009 22 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.009 -0.005 23 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.005 -0.002 23 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.002 -0.002 22 0 95 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.937 -0.215 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 3.785 -0.099 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 3.523 -0.121 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 3.215 -0.192 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.976 -0.141 26 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 2.741 -0.225 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 2.511 -0.101 25 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 2.280 -0.161 24 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.903 -0.050 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 1.501 -0.146 24 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 1.205 -0.117 25 0 376 0
29JUN26 12.00 C 0.000 0.000 0.000 0.923 -0.099 25 0 1,050 0
29JUN26 12.50 C 0.000 0.000 0.000 0.663 -0.113 24 0 282 0
29JUN26 13.00 C 0.000 0.000 0.000 0.506 -0.071 24 0 386 0
29JUN26 13.50 C 0.000 0.000 0.000 0.363 -0.058 24 0 67 0
29JUN26 14.00 C 0.000 0.000 0.000 0.256 -0.046 24 0 93 0
29JUN26 14.50 C 0.000 0.000 0.000 0.178 -0.035 24 0 4 0
29JUN26 15.00 C 0.000 0.000 0.000 0.122 -0.026 24 0 7 0
29JUN26 15.50 C 0.000 0.000 0.000 0.083 -0.018 24 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.056 -0.012 24 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.037 -0.008 24 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.024 -0.005 24 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.015 -0.005 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.979 -0.175 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 3.785 -0.130 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 3.523 -0.152 32 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 3.231 -0.239 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 3.001 -0.180 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 2.849 -0.147 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 2.616 -0.125 28 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 2.430 -0.018 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 2.047 -0.088 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 1.677 -0.102 26 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 1.401 -0.059 27 0 80 0
29SEP26 12.00 C 0.000 0.000 0.000 1.208 -0.010 28 0 1,488 0
29SEP26 12.50 C 0.000 0.000 0.000 0.986 +0.004 28 0 14 0
29SEP26 13.00 C 0.780 0.805 0.775 0.828 +0.042 28 600 922 +600
29SEP26 13.50 C 0.000 0.000 0.000 0.666 +0.039 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.546 +0.049 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.439 +0.049 28 0 35 0
29SEP26 15.00 C 0.000 0.000 0.000 0.349 +0.047 28 0 20 0
29SEP26 15.50 C 0.000 0.000 0.000 0.281 +0.047 28 0 1 0
29SEP26 16.00 C 0.000 0.000 0.000 0.222 +0.041 28 0 11 0
29SEP26 16.50 C 0.000 0.000 0.000 0.175 +0.037 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.139 +0.034 28 0 0 0
29SEP26 17.50 C 0.000 0.000 0.000 0.107 +0.027 28 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 3.523 - 29 0 0 -
30DEC26 9.00 C 0.000 0.000 0.000 3.231 -0.239 23 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 3.032 -0.198 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.849 -0.150 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 2.698 -0.114 28 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 2.430 -0.184 25 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 2.136 -0.107 26 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 1.844 -0.043 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 1.529 -0.071 26 0 0 0
30DEC26 12.00 C 1.221 1.221 1.202 1.366 -0.021 27 100 100 +100
30DEC26 12.50 C 0.000 0.000 0.000 1.146 +0.022 27 0 1 0
30DEC26 13.00 C 0.900 0.900 0.900 0.978 +0.040 27 20 19 -1
30DEC26 13.50 C 0.845 0.845 0.845 0.822 +0.044 27 15 25 +15
30DEC26 14.00 C 0.000 0.000 0.000 0.684 +0.026 27 0 30 0
30DEC26 14.50 C 0.000 0.000 0.000 0.567 +0.029 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.472 +0.031 27 0 21 0
30DEC26 15.50 C 0.000 0.000 0.000 0.385 +0.029 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.319 +0.030 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.260 +0.027 27 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.214 +0.029 27 0 10 0
30DEC26 17.50 C 0.000 0.000 0.000 0.173 +0.023 27 0 0 0
TOTAL CALL 1,410 41,621 +854
30DEC25 7.75 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30DEC25 8.00 P 0.000 0.000 0.000 0.001 0.000 64 0 40 0
30DEC25 8.25 P 0.000 0.000 0.000 0.001 0.000 59 0 40 0
30DEC25 8.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30DEC25 8.75 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30DEC25 9.00 P 0.000 0.000 0.000 0.001 0.000 46 0 133 0
30DEC25 9.25 P 0.000 0.000 0.000 0.001 0.000 42 0 107 0
30DEC25 9.50 P 0.000 0.000 0.000 0.001 0.000 39 0 83 0
30DEC25 9.75 P 0.000 0.000 0.000 0.001 0.000 35 0 36 0
30DEC25 10.00 P 0.000 0.000 0.000 0.001 0.000 31 0 200 0
30DEC25 10.50 P 0.000 0.000 0.000 0.001 0.000 23 0 443 0
30DEC25 11.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 3,292 0
30DEC25 11.50 P 0.026 0.030 0.022 0.036 +0.010 19 120 3,635 +120
30DEC25 12.00 P 0.132 0.200 0.132 0.188 +0.058 20 213 673 +26
30DEC25 12.50 P 0.445 0.520 0.445 0.517 +0.108 21 80 1,618 +47
30DEC25 13.00 P 0.000 0.000 0.000 0.981 +0.152 27 0 229 0
30DEC25 13.50 P 0.000 0.000 0.000 1.450 +0.160 0 0 15 0
30DEC25 14.00 P 0.000 0.000 0.000 1.971 +0.137 42 0 0 0
30DEC25 14.50 P 0.000 0.000 0.000 2.450 +0.091 0 0 2 0
30DEC25 15.00 P 0.000 0.000 0.000 2.973 +0.144 57 0 0 0
30DEC25 15.50 P 0.000 0.000 0.000 3.452 +0.162 52 0 0 0
30DEC25 16.00 P 0.000 0.000 0.000 3.950 +0.160 0 0 0 0
30DEC25 16.50 P 0.000 0.000 0.000 4.467 +0.177 74 0 0 0
30DEC25 17.00 P 0.000 0.000 0.000 4.968 +0.178 80 0 0 0
30DEC25 17.50 P 0.000 0.000 0.000 5.466 +0.176 85 0 0 0
29JAN26 8.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JAN26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JAN26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JAN26 9.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JAN26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JAN26 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 7 0
29JAN26 9.75 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29JAN26 10.00 P 0.000 0.000 0.000 0.002 0.000 21 0 46 0
29JAN26 10.50 P 0.000 0.000 0.000 0.010 +0.001 20 0 117 0
29JAN26 11.00 P 0.036 0.036 0.036 0.042 +0.004 20 40 244 +40
29JAN26 11.50 P 0.110 0.124 0.110 0.126 +0.012 20 32 435 +30
29JAN26 12.00 P 0.270 0.320 0.270 0.315 +0.048 20 151 425 -16
29JAN26 12.50 P 0.546 0.677 0.546 0.624 +0.097 21 80 249 -34
29JAN26 13.00 P 0.000 0.000 0.000 1.026 +0.113 23 0 62 0
29JAN26 13.50 P 0.000 0.000 0.000 1.498 +0.144 27 0 65 0
29JAN26 14.00 P 0.000 0.000 0.000 1.971 +0.137 29 0 0 0
29JAN26 14.50 P 0.000 0.000 0.000 2.462 +0.103 32 0 0 0
29JAN26 15.00 P 0.000 0.000 0.000 2.973 +0.144 39 0 0 0
29JAN26 15.50 P 0.000 0.000 0.000 3.460 +0.170 40 0 0 0
29JAN26 16.00 P 0.000 0.000 0.000 3.971 +0.181 47 0 0 0
29JAN26 16.50 P 0.000 0.000 0.000 4.467 +0.177 50 0 0 0
29JAN26 17.00 P 0.000 0.000 0.000 4.974 +0.149 56 0 0 0
29JAN26 17.50 P 0.000 0.000 0.000 5.466 +0.176 57 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.004 -0.001 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 26 0
26FEB26 10.50 P 0.000 0.000 0.000 0.030 -0.001 20 0 26 0
26FEB26 11.00 P 0.073 0.073 0.073 0.087 +0.004 20 15 43 0
26FEB26 11.50 P 0.000 0.000 0.000 0.201 +0.014 20 0 222 0
26FEB26 12.00 P 0.385 0.397 0.385 0.407 +0.048 21 53 366 +38
26FEB26 12.50 P 0.000 0.000 0.000 0.707 +0.084 21 0 274 0
26FEB26 13.00 P 0.000 0.000 0.000 1.081 +0.093 22 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 1.522 +0.127 24 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.010 +0.176 28 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 2.470 +0.111 28 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 2.973 +0.144 33 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 3.466 +0.159 35 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 3.971 +0.181 39 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 4.467 +0.177 42 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 4.974 +0.149 47 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 5.466 +0.176 48 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.002 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.004 +0.001 23 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 +0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.012 +0.001 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.021 +0.002 22 0 520 0
30MAR26 10.00 P 0.030 0.030 0.030 0.035 +0.004 22 20 335 +12
30MAR26 10.50 P 0.000 0.000 0.000 0.080 +0.010 22 0 125 0
30MAR26 11.00 P 0.000 0.000 0.000 0.177 +0.030 23 0 147 0
30MAR26 11.50 P 0.244 0.283 0.244 0.306 +0.032 22 12 2,126 +12
30MAR26 12.00 P 0.486 0.486 0.486 0.530 +0.071 22 2 124 +2
30MAR26 12.50 P 0.825 0.825 0.825 0.825 +0.101 23 1 167 +1
30MAR26 13.00 P 0.000 0.000 0.000 1.177 +0.102 24 0 51 0
30MAR26 13.50 P 1.630 1.630 1.630 1.535 +0.140 22 10 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.010 +0.126 25 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 2.470 +0.111 25 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 2.973 +0.144 29 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 3.466 +0.158 31 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 3.971 +0.176 35 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 4.469 +0.179 37 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 4.974 +0.149 41 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 5.469 +0.179 43 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.014 +0.002 24 0 45 0
29JUN26 8.50 P 0.000 0.000 0.000 0.022 +0.003 24 0 64 0
29JUN26 8.75 P 0.000 0.000 0.000 0.033 +0.004 24 0 112 0
29JUN26 9.00 P 0.044 0.044 0.044 0.048 +0.004 24 20 182 +20
29JUN26 9.25 P 0.000 0.000 0.000 0.074 +0.011 24 0 70 0
29JUN26 9.50 P 0.000 0.000 0.000 0.096 +0.008 24 0 64 0
29JUN26 9.75 P 0.000 0.000 0.000 0.129 +0.015 24 0 36 0
29JUN26 10.00 P 0.148 0.148 0.148 0.173 +0.020 24 15 55 0
29JUN26 10.50 P 0.000 0.000 0.000 0.285 +0.029 24 0 42 0
29JUN26 11.00 P 0.000 0.000 0.000 0.443 +0.046 23 0 221 0
29JUN26 11.50 P 0.000 0.000 0.000 0.645 +0.059 23 0 298 0
29JUN26 12.00 P 0.000 0.000 0.000 0.946 +0.085 25 0 857 0
29JUN26 12.50 P 0.000 0.000 0.000 1.231 +0.130 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 1.603 +0.146 25 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 1.912 +0.072 23 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 2.392 +0.112 26 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 2.848 +0.166 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 3.308 +0.185 29 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 3.735 +0.162 28 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.194 +0.162 28 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 4.660 +0.162 28 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.130 +0.162 28 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 5.605 +0.154 27 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.079 +0.034 28 0 45 0
29SEP26 8.50 P 0.000 0.000 0.000 0.100 +0.038 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.130 +0.048 28 0 40 0
29SEP26 9.00 P 0.000 0.000 0.000 0.164 +0.060 28 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.207 +0.070 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.254 +0.079 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.312 +0.093 28 0 40 0
29SEP26 10.00 P 0.000 0.000 0.000 0.373 +0.100 27 0 79 0
29SEP26 10.50 P 0.432 0.432 0.432 0.526 +0.122 27 44 118 +44
29SEP26 11.00 P 0.622 0.622 0.622 0.713 +0.144 27 44 135 +44
29SEP26 11.50 P 0.000 0.000 0.000 0.934 +0.163 27 0 49 0
29SEP26 12.00 P 0.000 0.000 0.000 1.188 +0.116 27 0 155 0
29SEP26 12.50 P 0.000 0.000 0.000 1.478 +0.182 27 0 7 0
29SEP26 13.00 P 1.760 1.815 1.760 1.785 +0.159 26 800 800 +725
29SEP26 13.50 P 0.000 0.000 0.000 2.214 +0.193 28 0 0 0
29SEP26 14.00 P 2.502 2.528 2.502 2.637 +0.235 30 2 16 +2
29SEP26 14.50 P 0.000 0.000 0.000 3.029 +0.198 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 3.454 +0.215 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 3.889 +0.169 31 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 4.331 +0.221 31 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 4.779 +0.211 31 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 5.232 +0.234 31 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 5.691 +0.197 31 0 0 0
30DEC26 8.75 P 0.123 0.123 0.123 0.176 - 27 10 10 -
30DEC26 9.00 P 0.150 0.160 0.150 0.213 +0.058 27 22 32 +22
30DEC26 9.25 P 0.200 0.200 0.200 0.259 +0.064 27 30 30 +30
30DEC26 9.50 P 0.260 0.269 0.260 0.314 +0.075 26 3 4 +3
30DEC26 9.75 P 0.000 0.000 0.000 0.374 +0.082 26 0 20 0
30DEC26 10.00 P 0.350 0.350 0.350 0.443 +0.092 26 20 32 +20
30DEC26 10.50 P 0.520 0.550 0.520 0.602 +0.108 26 10 49 +10
30DEC26 11.00 P 0.747 0.747 0.747 0.791 +0.122 26 3 11 +3
30DEC26 11.50 P 0.000 0.000 0.000 1.060 +0.183 27 0 11 0
30DEC26 12.00 P 1.288 1.288 1.288 1.288 +0.135 26 2 227 +2
30DEC26 12.50 P 0.000 0.000 0.000 1.586 +0.152 27 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 1.970 +0.205 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.334 +0.209 28 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 2.688 +0.179 28 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.098 +0.197 29 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 3.506 +0.194 29 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 3.970 +0.212 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 4.395 +0.215 30 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 4.826 +0.208 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 5.299 +0.232 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 5.751 +0.233 31 0 0 0
TOTAL PUT 1,854 22,156 +1,203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 9.84
30DEC25 5.00 C 0.00 0.00 0.00 4.84 -0.11 0 0 0 0
30DEC25 5.25 C 0.00 0.00 0.00 4.59 -0.11 0 0 0 0
30DEC25 5.50 C 0.00 0.00 0.00 4.35 -0.09 89 0 0 0
30DEC25 5.75 C 0.00 0.00 0.00 4.09 -0.10 0 0 0 0
30DEC25 6.00 C 0.00 0.00 0.00 3.85 -0.10 64 0 3 0
30DEC25 6.25 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
30DEC25 6.50 C 0.00 0.00 0.00 3.34 -0.11 0 0 0 0
30DEC25 6.75 C 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30DEC25 7.00 C 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
30DEC25 7.25 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
30DEC25 7.50 C 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
30DEC25 7.75 C 0.00 0.00 0.00 2.10 -0.10 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 1.84 -0.11 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 1.60 -0.10 0 0 180 0
30DEC25 8.50 C 0.00 0.00 0.00 1.35 -0.11 0 0 83 0
30DEC25 8.75 C 0.00 0.00 0.00 1.10 -0.14 0 0 30 0
30DEC25 9.00 C 0.00 0.00 0.00 0.86 -0.14 21 0 38 0
30DEC25 9.25 C 0.00 0.00 0.00 0.63 -0.08 22 0 58 0
30DEC25 9.50 C 0.00 0.00 0.00 0.43 -0.08 23 0 448 0
30DEC25 9.75 C 0.00 0.00 0.00 0.26 -0.08 22 0 200 0
30DEC25 10.00 C 0.21 0.21 0.21 0.15 -0.06 23 2 1,393 0
30DEC25 10.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 2,185 0
30DEC25 11.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 993 0
30DEC25 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 441 0
30DEC25 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 256 0
30DEC25 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30DEC25 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 205 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 180 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 240 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 125 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JAN26 7.50 C 0.00 0.00 0.00 2.43 -0.02 52 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 1.40 -0.10 26 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 1.20 -0.06 30 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.95 -0.07 25 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.75 -0.08 25 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.45 -0.05 26 0 25 0
29JAN26 10.00 C 0.33 0.33 0.33 0.34 -0.03 27 2 515 -2
29JAN26 10.50 C 0.16 0.16 0.16 0.16 -0.04 26 1 994 0
29JAN26 11.00 C 0.09 0.09 0.09 0.08 -0.01 27 2 1,066 -2
29JAN26 11.50 C 0.00 0.00 0.00 0.04 0.00 29 0 859 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,068 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.43 -0.07 39 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.11 -0.09 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.86 -0.15 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.69 -0.04 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.23 -0.07 25 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.85 -0.08 25 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.57 -0.05 27 0 15 0
26FEB26 10.00 C 0.00 0.00 0.00 0.45 -0.05 27 0 2 0
26FEB26 10.50 C 0.27 0.27 0.27 0.27 -0.04 27 1 32 -1
26FEB26 11.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 60 0
26FEB26 11.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 54 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 18 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.89 -0.10 48 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.67 -0.07 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.13 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.65 -0.10 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.16 -0.10 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.93 -0.08 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.48 -0.02 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.18 -0.05 25 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 1.96 -0.10 27 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 -0.06 26 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 1.53 -0.06 27 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 1.33 -0.06 27 0 25 0
30MAR26 9.00 C 1.16 1.16 1.16 1.16 -0.05 28 1 78 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.98 -0.07 28 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.84 -0.05 28 0 26 0
30MAR26 9.75 C 0.00 0.00 0.00 0.71 -0.05 28 0 15 0
30MAR26 10.00 C 0.63 0.63 0.63 0.60 -0.03 29 1 34 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.41 -0.04 29 0 119 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 122 0
30MAR26 11.50 C 0.22 0.22 0.22 0.17 -0.02 29 30 82 +30
30MAR26 12.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 124 0
30MAR26 12.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 285 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.46 -0.06 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 -0.06 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.96 -0.07 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.73 -0.06 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 -0.06 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 -0.05 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 -0.04 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.76 -0.05 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.04 32 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.31 -0.04 31 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 2.11 -0.04 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.90 -0.04 31 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 1.71 -0.03 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 -0.04 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.36 -0.04 30 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 1.19 -0.05 30 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 1.08 -0.04 31 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.95 -0.03 31 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.83 -0.04 31 0 49 0
29JUN26 10.50 C 0.00 0.00 0.00 0.65 -0.04 31 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.03 31 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 -0.02 31 0 130 0
29JUN26 12.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 24 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 -0.01 31 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 31 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 -0.10 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.00 -0.10 31 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.77 -0.08 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 -0.06 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 -0.06 30 0 0 0
29SEP26 8.00 C 2.12 2.12 2.12 2.14 -0.06 30 1 0 -1
29SEP26 8.25 C 0.00 0.00 0.00 1.95 -0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.78 -0.07 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.62 -0.07 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.47 -0.07 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.34 -0.06 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.02 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.10 -0.09 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 -0.03 32 0 4 0
29SEP26 10.50 C 0.00 0.00 0.00 0.81 -0.06 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.03 32 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 -0.03 32 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.03 33 0 132 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 33 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.60 -0.13 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 -0.15 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.20 -0.16 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.17 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 -0.10 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 -0.05 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 -0.05 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 -0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.23 -0.09 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.05 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.97 -0.09 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.67 -0.06 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.06 32 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 6 0
TOTAL CALL 41 14,558 +26
30DEC25 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30DEC25 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC25 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 192 0
30DEC25 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30DEC25 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
30DEC25 6.25 P 0.00 0.00 0.00 0.01 0.00 93 0 87 0
30DEC25 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
30DEC25 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30DEC25 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 170 0
30DEC25 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
30DEC25 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 268 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 172 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 217 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30DEC25 9.00 P 0.02 0.02 0.02 0.01 -0.01 23 6 163 -6
30DEC25 9.25 P 0.03 0.03 0.03 0.04 0.00 25 2 268 0
30DEC25 9.50 P 0.00 0.00 0.00 0.08 0.00 24 0 579 0
30DEC25 9.75 P 0.17 0.17 0.17 0.17 +0.02 24 2 273 +2
30DEC25 10.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 694 0
30DEC25 10.50 P 0.00 0.00 0.00 0.70 +0.07 27 0 1,311 0
30DEC25 11.00 P 0.00 0.00 0.00 1.19 +0.09 37 0 459 0
30DEC25 11.50 P 0.00 0.00 0.00 1.68 +0.07 44 5 240 0
30DEC25 12.00 P 0.00 0.00 0.00 2.22 +0.11 66 0 65 0
30DEC25 12.50 P 0.00 0.00 0.00 2.73 +0.13 78 0 15 0
30DEC25 13.00 P 0.00 0.00 0.00 3.23 +0.12 87 0 0 0
30DEC25 13.50 P 0.00 0.00 0.00 3.68 +0.10 78 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 4.18 +0.08 85 0 0 0
30DEC25 14.50 P 0.00 0.00 0.00 4.68 +0.10 92 0 0 0
30DEC25 15.00 P 0.00 0.00 0.00 5.18 +0.10 98 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 5.66 +0.08 0 0 0 0
30DEC25 16.00 P 0.00 0.00 0.00 6.17 +0.09 103 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 6.68 +0.10 116 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JAN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 97 0
29JAN26 8.75 P 0.05 0.05 0.05 0.05 +0.01 27 3 52 +3
29JAN26 9.00 P 0.08 0.08 0.08 0.08 0.00 26 27 140 +27
29JAN26 9.25 P 0.11 0.13 0.11 0.14 +0.01 26 42 164 +27
29JAN26 9.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 112 0
29JAN26 9.75 P 0.00 0.00 0.00 0.32 +0.03 26 0 73 0
29JAN26 10.00 P 0.00 0.00 0.00 0.46 +0.04 27 0 548 0
29JAN26 10.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 951 0
29JAN26 11.00 P 0.00 0.00 0.00 1.23 +0.08 30 0 929 0
29JAN26 11.50 P 0.00 0.00 0.00 1.69 +0.08 32 0 555 0
29JAN26 12.00 P 0.00 0.00 0.00 2.22 +0.10 43 0 40 0
29JAN26 12.50 P 0.00 0.00 0.00 2.73 +0.13 51 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.23 +0.12 57 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.68 +0.09 52 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.18 +0.01 57 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 4.68 +0.09 61 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 5.18 +0.09 66 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 5.67 -0.01 66 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 6.17 +0.09 70 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 6.68 0.00 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
26FEB26 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 81 0
26FEB26 9.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 126 0
26FEB26 9.25 P 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
26FEB26 9.50 P 0.00 0.00 0.00 0.30 +0.01 26 0 46 0
26FEB26 9.75 P 0.00 0.00 0.00 0.42 +0.02 27 0 23 0
26FEB26 10.00 P 0.00 0.00 0.00 0.55 +0.02 27 0 42 0
26FEB26 10.50 P 0.00 0.00 0.00 0.88 +0.04 28 0 29 0
26FEB26 11.00 P 0.00 0.00 0.00 1.29 +0.07 30 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 1.69 +0.03 27 0 143 0
26FEB26 12.00 P 0.00 0.00 0.00 2.23 +0.10 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.74 +0.10 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.23 +0.12 47 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.68 +0.09 44 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.18 +0.01 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.68 +0.09 51 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.18 +0.09 55 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.67 -0.01 55 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.17 +0.09 59 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 6.68 0.00 65 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 78 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
30MAR26 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 99 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 0.18 +0.02 29 0 66 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 116 0
30MAR26 9.25 P 0.28 0.28 0.28 0.32 +0.01 28 2 366 0
30MAR26 9.50 P 0.00 0.00 0.00 0.42 +0.02 28 0 352 0
30MAR26 9.75 P 0.50 0.50 0.50 0.53 +0.01 28 6 27 +6
30MAR26 10.00 P 0.00 0.00 0.00 0.67 +0.02 29 0 659 0
30MAR26 10.50 P 0.00 0.00 0.00 0.98 +0.03 29 0 173 0
30MAR26 11.00 P 0.00 0.00 0.00 1.37 +0.06 30 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.80 +0.08 32 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 2.25 +0.08 34 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 2.75 +0.10 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.23 +0.08 41 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 3.68 +0.04 38 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.19 +0.02 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.68 +0.09 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.18 +0.09 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.68 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.18 +0.10 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.68 0.00 57 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 30 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 +0.01 31 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 9 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.02 31 0 125 0
29JUN26 8.00 P 0.00 0.00 0.00 0.23 +0.02 30 0 51 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 +0.01 30 0 62 0
29JUN26 8.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 20 0
29JUN26 8.75 P 0.00 0.00 0.00 0.46 +0.04 30 0 12 0
29JUN26 9.00 P 0.47 0.47 0.47 0.55 +0.04 30 1 5 -1
29JUN26 9.25 P 0.00 0.00 0.00 0.66 +0.04 30 0 72 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 +0.04 30 0 2,004 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 +0.06 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 1.09 +0.06 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 +0.03 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 +0.04 31 0 26 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 +0.05 32 0 0 0
29JUN26 12.00 P 2.50 2.52 2.50 2.52 -0.02 29 3 4 +3
29JUN26 12.50 P 0.00 0.00 0.00 3.03 +0.05 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.05 34 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 3.94 +0.06 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.40 +0.05 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.88 +0.06 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.36 +0.07 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.82 +0.05 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.30 +0.05 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.78 +0.05 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 8 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 32 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.20 +0.02 32 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.02 32 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 +0.02 32 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.03 32 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 +0.03 32 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.54 +0.03 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.64 +0.03 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 +0.03 32 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.01 32 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.03 33 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 1.63 +0.04 33 0 12 0
29SEP26 11.00 P 0.00 0.00 0.00 2.01 +0.07 34 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.08 35 5 5 +5
29SEP26 12.00 P 0.00 0.00 0.00 2.79 +0.08 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.22 +0.09 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 +0.09 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.11 +0.09 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.57 +0.09 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 +0.08 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.51 +0.08 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 +0.06 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.44 +0.03 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.90 +0.05 41 0 0 0
30DEC26 7.50 P 0.30 0.30 0.30 0.34 0.00 32 2 2 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.40 0.00 32 0 2 0
30DEC26 8.00 P 0.46 0.46 0.46 0.48 +0.02 32 10 50 +10
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.01 32 0 40 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 +0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.01 33 0 40 0
30DEC26 10.50 P 0.00 0.00 0.00 1.75 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.10 +0.03 33 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 +0.03 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 +0.04 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 +0.05 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.72 +0.06 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.16 +0.14 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 +0.14 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.09 +0.14 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.56 +0.13 39 0 0 0
TOTAL PUT 116 15,526 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 14.97
30DEC25 7.75 C 0.00 0.00 0.00 7.23 -0.09 0 0 0 0
30DEC25 8.00 C 0.00 0.00 0.00 6.98 -0.09 0 0 0 0
30DEC25 8.25 C 0.00 0.00 0.00 6.73 -0.09 0 0 0 0
30DEC25 8.50 C 0.00 0.00 0.00 6.48 -0.09 0 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 6.23 -0.10 0 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 5.98 -0.10 0 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 5.74 -0.09 85 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 5.49 -0.09 80 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 5.24 -0.09 74 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 4.99 -0.09 70 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 4.49 -0.09 60 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 3.99 -0.09 51 0 0 0
30DEC25 11.50 C 0.00 0.00 0.00 3.49 -0.09 41 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 2.99 -0.09 31 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 2.00 -0.09 31 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 1.52 -0.10 30 0 6 0
30DEC25 14.00 C 0.00 0.00 0.00 1.08 -0.10 30 0 1 0
30DEC25 14.50 C 0.00 0.00 0.00 0.70 -0.07 30 0 45 0
30DEC25 15.00 C 0.00 0.00 0.00 0.40 -0.08 29 0 86 0
30DEC25 15.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 509 0
30DEC25 16.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 208 0
30DEC25 16.50 C 0.09 0.09 0.08 0.05 -0.02 31 5 363 -4
30DEC25 17.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 164 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 474 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 656 0
30DEC25 18.50 C 0.02 0.02 0.02 0.01 0.00 43 10 559 0
30DEC25 19.00 C 0.02 0.02 0.02 0.01 0.00 47 20 402 +20
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 157 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,991 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30DEC25 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
30DEC25 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 28 0
30DEC25 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
30DEC25 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC25 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30DEC25 31.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.52 -0.09 41 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.02 -0.10 34 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.54 -0.09 38 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.06 -0.10 37 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.61 -0.09 38 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.18 -0.09 38 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.78 -0.09 38 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.43 -0.08 38 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.09 -0.07 37 0 39 0
29JAN26 15.00 C 0.00 0.00 0.00 0.85 -0.05 38 0 23 0
29JAN26 15.50 C 0.67 0.67 0.67 0.66 -0.03 39 4 5 +2
29JAN26 16.00 C 0.00 0.00 0.00 0.48 -0.06 38 0 62 0
29JAN26 16.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 139 0
29JAN26 17.00 C 0.00 0.00 0.00 0.24 -0.04 38 0 358 0
29JAN26 17.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 1,150 0
29JAN26 18.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 1,049 0
29JAN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 405 0
29JAN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 147 0
29JAN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 75 0
29JAN26 20.00 C 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.56 -0.09 39 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.08 -0.09 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.61 -0.09 38 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.16 -0.09 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.73 -0.09 38 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.33 -0.09 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.96 -0.09 38 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.58 -0.08 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.31 -0.07 37 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.08 -0.04 38 0 200 0
26FEB26 15.50 C 0.00 0.00 0.00 0.88 -0.03 38 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.70 -0.06 38 0 66 0
26FEB26 16.50 C 0.00 0.00 0.00 0.54 -0.06 38 0 75 0
26FEB26 17.00 C 0.00 0.00 0.00 0.42 -0.05 38 0 427 0
26FEB26 17.50 C 0.00 0.00 0.00 0.32 -0.04 38 0 142 0
26FEB26 18.00 C 0.00 0.00 0.00 0.24 -0.04 38 0 157 0
26FEB26 18.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 67 0
26FEB26 19.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 138 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.29 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.05 -0.09 45 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.80 -0.09 40 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.56 -0.09 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.31 -0.09 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.07 -0.09 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.82 -0.10 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.58 -0.09 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.34 -0.09 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.11 -0.09 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.64 -0.09 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.19 -0.09 42 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.76 -0.09 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.34 -0.09 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.96 -0.08 42 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.59 -0.09 42 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.26 -0.08 42 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 1.96 -0.07 42 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.68 -0.07 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.44 -0.06 42 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.22 -0.06 42 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.06 -0.04 43 0 301 0
30MAR26 16.50 C 0.00 0.00 0.00 0.89 -0.05 43 0 3,068 0
30MAR26 17.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 6 0
30MAR26 17.50 C 0.00 0.00 0.00 0.62 -0.04 43 0 120 0
30MAR26 18.00 C 0.00 0.00 0.00 0.51 -0.04 43 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.41 -0.04 42 0 183 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 7 0
30MAR26 22.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.88 -0.09 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.47 -0.09 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.08 -0.09 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.71 -0.09 42 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.37 -0.08 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.05 -0.08 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 -0.07 42 0 0 0
29JUN26 14.00 C 2.00 2.00 2.00 2.47 -0.07 42 100 102 +100
29JUN26 14.50 C 0.00 0.00 0.00 2.21 -0.07 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.98 -0.07 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.76 -0.07 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 -0.06 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.39 -0.06 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.23 -0.06 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.09 -0.05 42 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 0.96 -0.05 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.04 42 0 38 0
29JUN26 19.50 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 43 0 38 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.12 -0.09 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.75 -0.08 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.39 -0.08 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.05 -0.08 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.73 -0.08 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 -0.08 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.15 -0.08 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 -0.08 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 -0.07 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.41 -0.07 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 -0.07 42 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 -0.06 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 -0.06 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.66 -0.06 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.51 -0.06 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.37 -0.06 42 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.05 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.05 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.02 -0.05 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.93 -0.04 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.76 -0.04 42 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 -0.04 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.02 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.36 -0.09 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 -0.09 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 -0.09 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.35 -0.09 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.05 -0.08 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 -0.08 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 -0.08 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.24 -0.08 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.00 -0.08 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.78 -0.08 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.58 -0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 -0.08 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 -0.06 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 -0.06 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.88 -0.07 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.74 -0.06 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.61 -0.06 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.48 -0.06 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.26 -0.05 42 0 0 0
TOTAL CALL 139 15,231 +118
30DEC25 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30DEC25 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC25 13.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 33 0
30DEC25 14.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 121 0
30DEC25 14.50 P 0.00 0.00 0.00 0.21 -0.01 30 0 102 0
30DEC25 15.00 P 0.00 0.00 0.00 0.43 0.00 31 0 667 0
30DEC25 15.50 P 0.00 0.00 0.00 0.72 +0.02 30 0 342 0
30DEC25 16.00 P 0.00 0.00 0.00 1.11 +0.05 30 0 576 0
30DEC25 16.50 P 0.00 0.00 0.00 1.55 +0.06 29 0 476 0
30DEC25 17.00 P 0.00 0.00 0.00 2.03 +0.08 0 0 1,666 0
30DEC25 17.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 277 0
30DEC25 18.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 550 0
30DEC25 18.50 P 0.00 0.00 0.00 3.53 +0.09 0 0 510 0
30DEC25 19.00 P 0.00 0.00 0.00 4.03 +0.09 0 0 260 0
30DEC25 19.50 P 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 5.03 +0.09 0 0 231 0
30DEC25 21.00 P 0.00 0.00 0.00 6.03 +0.09 0 0 100 0
30DEC25 22.00 P 0.00 0.00 0.00 7.03 +0.09 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 8.03 +0.09 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 9.03 +0.09 0 0 0 0
30DEC25 25.00 P 0.00 0.00 0.00 10.03 +0.09 0 0 0 0
30DEC25 26.00 P 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
30DEC25 27.00 P 0.00 0.00 0.00 12.03 +0.09 0 0 0 0
30DEC25 28.00 P 0.00 0.00 0.00 13.03 +0.09 0 0 0 0
30DEC25 29.00 P 0.00 0.00 0.00 14.03 +0.09 0 0 0 0
30DEC25 30.00 P 0.00 0.00 0.00 15.03 +0.09 0 0 0 0
30DEC25 31.00 P 0.00 0.00 0.00 16.03 +0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29JAN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.08 0.00 37 0 40 0
29JAN26 13.00 P 0.00 0.00 0.00 0.15 0.00 38 0 62 0
29JAN26 13.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 624 0
29JAN26 14.00 P 0.00 0.00 0.00 0.39 -0.01 37 0 596 0
29JAN26 14.50 P 0.57 0.57 0.57 0.57 -0.02 37 1 872 0
29JAN26 15.00 P 0.00 0.00 0.00 0.83 0.00 38 0 364 0
29JAN26 15.50 P 0.00 0.00 0.00 1.14 +0.06 39 0 85 0
29JAN26 16.00 P 0.00 0.00 0.00 1.44 +0.04 38 0 57 0
29JAN26 16.50 P 0.00 0.00 0.00 1.81 +0.05 38 0 538 0
29JAN26 17.00 P 0.00 0.00 0.00 2.21 +0.06 38 0 45 0
29JAN26 17.50 P 0.00 0.00 0.00 2.64 +0.07 38 0 33 0
29JAN26 18.00 P 0.00 0.00 0.00 3.09 +0.07 38 0 18 0
29JAN26 18.50 P 0.00 0.00 0.00 3.56 +0.08 38 0 1 0
29JAN26 19.00 P 0.00 0.00 0.00 4.04 +0.08 38 0 5 0
29JAN26 19.50 P 0.00 0.00 0.00 4.53 +0.08 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.03 +0.09 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.03 +0.09 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.03 +0.09 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 10.03 +0.09 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 0.00 37 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.17 0.00 37 0 59 0
26FEB26 13.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.39 0.00 37 0 64 0
26FEB26 14.00 P 0.00 0.00 0.00 0.55 0.00 37 0 44 0
26FEB26 14.50 P 0.00 0.00 0.00 0.76 -0.01 37 0 17 0
26FEB26 15.00 P 0.00 0.00 0.00 1.01 -0.02 37 0 88 0
26FEB26 15.50 P 0.00 0.00 0.00 1.32 0.00 39 0 34 0
26FEB26 16.00 P 0.00 0.00 0.00 1.61 +0.02 37 0 8 0
26FEB26 16.50 P 0.00 0.00 0.00 1.97 +0.04 38 0 54 0
26FEB26 17.00 P 0.00 0.00 0.00 2.35 +0.05 38 0 372 0
26FEB26 17.50 P 0.00 0.00 0.00 2.75 +0.05 38 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.18 +0.06 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.62 +0.06 37 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.08 +0.06 37 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.56 +0.08 38 0 60 0
26FEB26 20.00 P 0.00 0.00 0.00 5.04 +0.08 37 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 6.03 +0.09 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 7.03 +0.09 0 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 8.03 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 42 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 0.00 42 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.01 42 0 2 0
30MAR26 13.00 P 0.00 0.00 0.00 0.49 +0.01 41 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 0.65 +0.01 41 0 79 0
30MAR26 14.00 P 0.00 0.00 0.00 0.84 +0.01 41 0 19 0
30MAR26 14.50 P 1.06 1.06 1.06 1.06 -0.01 41 3 31 0
30MAR26 15.00 P 1.34 1.34 1.34 1.33 -0.01 42 1 3,001 +1
30MAR26 15.50 P 0.00 0.00 0.00 1.62 +0.03 42 0 100 0
30MAR26 16.00 P 0.00 0.00 0.00 1.93 +0.04 42 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 2.26 +0.04 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.62 +0.04 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.00 +0.05 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.39 +0.05 42 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.81 +0.06 42 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.24 +0.07 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.68 +0.06 42 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 5.14 +0.08 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 +0.08 43 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.04 +0.08 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.03 +0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.03 +0.09 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.03 +0.09 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.03 +0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.03 +0.09 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 14.03 +0.09 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 15.03 +0.09 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 16.03 +0.09 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 0.00 42 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.86 +0.01 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.02 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.27 +0.01 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 +0.01 42 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 +0.02 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.06 +0.03 42 0 0 0
29JUN26 16.00 P 2.00 2.00 2.00 2.35 +0.03 42 100 100 +100
29JUN26 16.50 P 0.00 0.00 0.00 2.68 +0.03 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.01 +0.03 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.38 +0.05 42 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 +0.04 42 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 4.13 +0.05 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.53 +0.05 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.94 +0.05 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 +0.06 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.25 +0.07 42 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.15 +0.07 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.09 +0.07 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.05 +0.08 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.03 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.03 +0.09 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.03 +0.09 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 14.03 +0.09 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 15.03 +0.09 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 16.03 +0.09 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.79 +0.01 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 0.00 42 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 +0.01 42 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.36 +0.01 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.59 +0.02 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.02 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.10 +0.02 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.02 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.68 +0.02 42 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.00 +0.02 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 +0.03 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.68 +0.04 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.04 +0.03 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.41 +0.04 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.80 +0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 +0.04 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.60 +0.05 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.44 +0.06 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.31 +0.06 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 +0.06 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.14 +0.08 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.09 +0.08 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.05 +0.08 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.03 +0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.03 +0.09 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 14.03 +0.09 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 0.00 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 0.00 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 0.00 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.01 +0.01 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 +0.01 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.01 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.01 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.11 +0.02 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 +0.02 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.02 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 +0.03 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.94 +0.03 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.29 +0.03 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.66 +0.03 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.03 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.41 +0.04 42 0 0 0
30DEC26 20.00 P 5.80 5.80 5.80 5.81 +0.04 42 1 1 +1
TOTAL PUT 106 14,045 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 33.08
30DEC25 9.75 C 0.00 0.00 0.00 23.43 +0.20 265 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 23.26 +0.28 291 0 0 0
30DEC25 10.50 C 0.00 0.00 0.00 22.60 +0.12 167 0 0 0
30DEC25 11.00 C 0.00 0.00 0.00 22.33 +0.30 287 0 15 0
30DEC25 11.50 C 0.00 0.00 0.00 21.76 +0.28 258 0 0 0
30DEC25 12.00 C 0.00 0.00 0.00 21.10 -0.16 123 0 0 0
30DEC25 12.50 C 0.00 0.00 0.00 20.83 +0.35 256 0 0 0
30DEC25 13.00 C 0.00 0.00 0.00 20.25 +0.27 227 0 0 0
30DEC25 13.50 C 0.00 0.00 0.00 19.85 +0.37 242 0 0 0
30DEC25 14.00 C 0.00 0.00 0.00 19.33 +0.35 229 0 0 0
30DEC25 14.50 C 0.00 0.00 0.00 18.87 +0.11 228 0 0 0
30DEC25 15.00 C 0.00 0.00 0.00 18.12 +0.13 140 0 0 0
30DEC25 15.50 C 0.00 0.00 0.00 17.59 +0.08 0 0 12 0
30DEC25 16.00 C 0.00 0.00 0.00 17.20 +0.17 167 0 0 0
30DEC25 16.50 C 0.00 0.00 0.00 16.76 -0.01 175 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 16.39 +0.40 191 0 30 0
30DEC25 17.50 C 0.00 0.00 0.00 15.79 +0.30 168 0 1 0
30DEC25 18.00 C 0.00 0.00 0.00 15.37 +0.38 174 0 87 0
30DEC25 18.50 C 0.00 0.00 0.00 14.58 -0.14 0 0 34 0
30DEC25 19.00 C 0.00 0.00 0.00 14.14 +0.15 109 0 15 0
30DEC25 19.50 C 0.00 0.00 0.00 13.82 +0.36 147 0 142 0
30DEC25 20.00 C 0.00 0.00 0.00 13.19 +0.13 116 0 96 0
30DEC25 21.00 C 0.00 0.00 0.00 12.45 +0.35 145 0 28 0
30DEC25 22.00 C 11.82 11.91 11.82 11.28 +0.28 112 74 76 +42
30DEC25 23.00 C 10.88 10.92 10.88 10.39 +0.39 115 13 25 +9
30DEC25 24.00 C 0.00 0.00 0.00 9.34 +0.30 99 0 149 0
30DEC25 25.00 C 0.00 0.00 0.00 8.37 +0.37 91 0 180 0
30DEC25 26.00 C 0.00 0.00 0.00 7.34 +0.32 78 2 398 0
30DEC25 27.00 C 0.00 0.00 0.00 6.30 +0.32 65 0 366 0
30DEC25 28.00 C 0.00 0.00 0.00 5.31 +0.27 57 0 507 0
30DEC25 29.00 C 0.00 0.00 0.00 4.20 +0.10 38 0 812 0
30DEC25 30.00 C 0.00 0.00 0.00 3.30 +0.08 37 0 859 0
30DEC25 31.00 C 0.00 0.00 0.00 2.48 +0.07 37 0 474 0
30DEC25 32.00 C 2.30 2.40 1.73 1.76 +0.04 37 35 894 -4
30DEC25 33.00 C 1.91 1.91 1.22 1.22 +0.05 38 21 811 -1
30DEC25 34.00 C 1.18 1.28 0.75 0.78 0.00 38 64 1,059 +12
30DEC25 35.00 C 0.79 0.93 0.47 0.49 +0.01 38 197 1,027 +8
30DEC25 36.00 C 0.51 0.59 0.27 0.28 0.00 38 170 2,059 -7
30DEC25 37.00 C 0.41 0.42 0.18 0.15 0.00 38 65 649 +14
30DEC25 38.00 C 0.27 0.27 0.12 0.08 0.00 38 72 684 +19
30DEC25 39.00 C 0.12 0.12 0.12 0.04 0.00 38 78 767 -30
30DEC25 40.00 C 0.03 0.03 0.03 0.02 0.00 39 3 751 0
30DEC25 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 423 0
30DEC25 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 951 0
30DEC25 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 838 0
30DEC25 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,315 0
30DEC25 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 724 0
29JAN26 21.00 C 0.00 0.00 0.00 12.45 +0.09 87 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 11.28 -0.06 64 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 10.39 +0.07 68 0 15 0
29JAN26 24.00 C 0.00 0.00 0.00 9.37 +0.01 59 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 8.43 +0.31 57 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 7.36 +0.07 46 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 6.33 +0.03 38 0 25 0
29JAN26 28.00 C 0.00 0.00 0.00 5.46 +0.10 39 0 41 0
29JAN26 29.00 C 0.00 0.00 0.00 4.68 +0.16 41 0 96 0
29JAN26 30.00 C 4.76 4.76 4.76 3.85 +0.08 39 15 74 +13
29JAN26 31.00 C 0.00 0.00 0.00 3.18 +0.09 40 0 194 0
29JAN26 32.00 C 0.00 0.00 0.00 2.56 +0.07 39 0 240 0
29JAN26 33.00 C 2.60 2.60 2.60 2.03 +0.04 39 2 279 +2
29JAN26 34.00 C 2.02 2.11 1.50 1.58 +0.03 39 26 278 -15
29JAN26 35.00 C 1.75 1.75 1.27 1.23 +0.01 40 21 508 -11
29JAN26 36.00 C 1.35 1.35 0.92 0.93 0.00 40 95 547 +14
29JAN26 37.00 C 0.99 1.05 0.99 0.69 0.00 40 8 1,027 0
29JAN26 38.00 C 0.87 0.89 0.87 0.50 -0.01 39 15 459 -5
29JAN26 39.00 C 0.44 0.44 0.44 0.36 -0.01 39 2 213 +2
29JAN26 40.00 C 0.51 0.51 0.48 0.25 -0.01 39 3 200 0
29JAN26 41.00 C 0.37 0.42 0.24 0.18 0.00 39 33 660 +17
29JAN26 42.00 C 0.31 0.33 0.31 0.12 -0.01 39 8 47 +3
29JAN26 43.00 C 0.22 0.22 0.22 0.09 0.00 40 2 633 +2
29JAN26 44.00 C 0.19 0.19 0.19 0.06 0.00 40 5 735 0
29JAN26 45.00 C 0.14 0.14 0.14 0.04 0.00 40 48 445 +40
26FEB26 21.00 C 0.00 0.00 0.00 12.45 +0.09 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 11.45 +0.11 60 0 75 0
26FEB26 23.00 C 0.00 0.00 0.00 10.50 +0.05 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.37 +0.01 44 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 8.62 +0.17 51 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 7.69 +0.30 48 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 6.76 +0.37 45 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 5.93 +0.35 44 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 5.13 +0.36 42 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 4.27 +0.18 39 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 3.62 +0.06 39 0 95 0
26FEB26 32.00 C 3.00 3.00 3.00 3.00 +0.04 38 1 209 0
26FEB26 33.00 C 0.00 0.00 0.00 2.55 +0.05 39 0 751 0
26FEB26 34.00 C 2.06 2.06 2.06 2.12 +0.05 40 1 165 +1
26FEB26 35.00 C 0.00 0.00 0.00 1.75 +0.04 40 0 88 0
26FEB26 36.00 C 1.46 1.46 1.46 1.41 +0.01 40 1 1,038 0
26FEB26 37.00 C 0.00 0.00 0.00 1.13 +0.01 40 0 73 0
26FEB26 38.00 C 0.98 0.98 0.98 0.89 0.00 39 1 75 +1
26FEB26 39.00 C 0.00 0.00 0.00 0.70 0.00 39 0 63 0
26FEB26 40.00 C 0.75 0.85 0.75 0.55 0.00 39 2 82 -1
26FEB26 41.00 C 0.00 0.00 0.00 0.43 0.00 39 0 72 0
26FEB26 42.00 C 0.00 0.00 0.00 0.33 0.00 39 0 91 0
26FEB26 43.00 C 0.51 0.51 0.39 0.25 0.00 39 18 33 +14
30MAR26 10.00 C 0.00 0.00 0.00 23.26 +0.14 109 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.99 +0.20 133 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.33 +0.11 110 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.76 -0.04 94 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.41 +0.15 110 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.83 -0.01 97 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 20.34 +0.06 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.85 +0.02 91 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 19.35 +0.35 87 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 18.90 +0.14 89 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 18.19 -0.13 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 17.89 +0.22 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 17.22 +0.01 0 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 16.90 +0.12 75 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 16.40 -0.05 71 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 15.79 +0.17 55 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 15.43 +0.25 68 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 14.68 -0.10 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 14.45 +0.35 63 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 13.99 +0.08 63 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 13.22 -0.01 0 0 24 0
30MAR26 21.00 C 0.00 0.00 0.00 12.45 -0.03 52 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 11.45 +0.07 47 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 10.50 -0.11 45 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 9.45 -0.20 38 0 4 0
30MAR26 25.00 C 8.65 8.65 8.65 8.68 +0.03 43 4 33 -4
30MAR26 26.00 C 0.00 0.00 0.00 7.95 +0.24 46 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 6.88 -0.15 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 6.12 -0.09 39 0 79 0
30MAR26 29.00 C 0.00 0.00 0.00 5.55 +0.24 42 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 4.86 +0.03 42 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 4.11 +0.03 39 0 51 0
30MAR26 32.00 C 4.35 4.35 3.85 3.61 +0.08 40 3 69 0
30MAR26 33.00 C 3.16 3.16 3.08 3.04 0.00 39 100 297 0
30MAR26 34.00 C 2.59 2.61 2.59 2.66 +0.04 40 30 1,215 +30
30MAR26 35.00 C 2.58 2.58 2.58 2.27 +0.02 40 1 923 -1
30MAR26 36.00 C 2.45 2.45 2.45 1.91 -0.01 40 2 287 -2
30MAR26 37.00 C 0.00 0.00 0.00 1.61 -0.01 40 0 23 0
30MAR26 38.00 C 1.39 1.49 1.39 1.34 -0.02 40 105 520 +105
30MAR26 39.00 C 0.00 0.00 0.00 1.11 -0.02 40 0 305 0
30MAR26 40.00 C 0.00 0.00 0.00 0.92 -0.02 40 0 28 0
30MAR26 41.00 C 0.84 0.84 0.84 0.76 -0.01 40 2 5 +2
30MAR26 42.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 15 0
30MAR26 43.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30MAR26 44.00 C 0.60 0.60 0.60 0.41 -0.02 40 17 49 +17
30MAR26 45.00 C 0.51 0.51 0.51 0.33 -0.02 39 15 1,110 +15
29JUN26 13.00 C 0.00 0.00 0.00 20.34 +0.06 68 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 19.85 0.00 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.35 +0.11 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.90 +0.04 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.24 -0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.89 -0.09 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.38 -0.02 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.90 +0.02 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.40 -0.05 50 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 15.93 -0.02 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.43 +0.04 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.15 +0.20 57 0 22 0
29JUN26 19.00 C 0.00 0.00 0.00 14.51 -0.03 48 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 13.99 -0.01 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.57 +0.27 47 0 16 0
29JUN26 21.00 C 0.00 0.00 0.00 12.60 -0.06 44 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.88 +0.31 48 0 551 0
29JUN26 23.00 C 0.00 0.00 0.00 10.85 +0.04 43 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 -0.11 39 0 32 0
29JUN26 25.00 C 10.10 10.20 9.50 9.11 +0.06 41 11 44 -4
29JUN26 26.00 C 0.00 0.00 0.00 8.37 +0.07 41 0 40 0
29JUN26 27.00 C 0.00 0.00 0.00 7.59 +0.03 40 0 133 0
29JUN26 28.00 C 0.00 0.00 0.00 6.87 -0.09 40 0 47 0
29JUN26 29.00 C 0.00 0.00 0.00 6.20 -0.05 40 0 47 0
29JUN26 30.00 C 6.09 6.09 6.09 5.57 +0.18 39 1 538 0
29JUN26 31.00 C 0.00 0.00 0.00 5.06 +0.19 40 0 571 0
29JUN26 32.00 C 0.00 0.00 0.00 4.55 +0.22 40 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 4.10 -0.01 40 0 41 0
29JUN26 34.00 C 3.70 3.70 3.70 3.64 +0.02 40 1 80 -1
29JUN26 35.00 C 0.00 0.00 0.00 3.24 0.00 40 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 2.89 -0.02 40 0 18 0
29JUN26 37.00 C 2.61 2.61 2.61 2.56 -0.01 40 2 15 0
29JUN26 38.00 C 0.00 0.00 0.00 2.35 +0.07 41 0 60 0
29JUN26 39.00 C 0.00 0.00 0.00 2.06 +0.06 41 0 109 0
29JUN26 40.00 C 0.00 0.00 0.00 1.83 +0.05 41 0 59 0
29JUN26 41.00 C 0.00 0.00 0.00 1.61 +0.05 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 0.00 40 0 19 0
29JUN26 43.00 C 0.00 0.00 0.00 1.22 +0.01 40 0 214 0
29JUN26 44.00 C 0.00 0.00 0.00 1.06 +0.01 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.94 +0.01 40 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 15.60 +0.21 48 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 15.18 +0.17 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.73 +0.19 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.22 +0.20 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.76 +0.23 45 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 12.88 +0.19 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 12.01 +0.11 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 11.19 +0.18 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 +0.05 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 +0.24 41 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.89 +0.19 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.10 +0.13 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 +0.06 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.85 +0.12 39 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 6.28 +0.08 39 0 1,300 0
29SEP26 31.00 C 0.00 0.00 0.00 5.75 +0.06 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.34 +0.11 40 0 29 0
29SEP26 33.00 C 0.00 0.00 0.00 4.83 +0.08 39 0 54 0
29SEP26 34.00 C 0.00 0.00 0.00 4.49 +0.14 40 0 31 0
29SEP26 35.00 C 0.00 0.00 0.00 4.11 +0.09 40 0 523 0
29SEP26 36.00 C 0.00 0.00 0.00 3.66 +0.04 39 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 3.33 -0.05 39 0 9 0
29SEP26 38.00 C 0.00 0.00 0.00 3.11 +0.05 40 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 2.75 -0.04 39 0 77 0
29SEP26 40.00 C 0.00 0.00 0.00 2.56 +0.04 40 0 56 0
29SEP26 41.00 C 0.00 0.00 0.00 2.32 +0.03 40 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 2.05 -0.03 39 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 1.85 -0.01 39 0 42 0
29SEP26 44.00 C 0.00 0.00 0.00 1.67 -0.02 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.52 +0.03 39 0 60 0
30DEC26 22.00 C 0.00 0.00 0.00 12.26 +0.16 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.47 +0.10 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.62 +0.06 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.90 +0.06 38 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 9.21 +0.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.56 +0.10 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.95 +0.17 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.37 +0.06 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.84 +0.01 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.28 0.00 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.82 +0.02 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.43 +0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.03 +0.04 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.64 +0.04 38 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 4.28 0.00 38 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.95 +0.01 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.73 +0.04 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.34 +0.01 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.08 +0.01 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.90 +0.09 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 0.00 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 0.00 38 0 0 0
TOTAL CALL 1,395 38,521 +296
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 161 0
30DEC25 10.00 P 0.00 0.00 0.00 0.01 0.00 199 0 48 0
30DEC25 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 10 0
30DEC25 11.00 P 0.00 0.00 0.00 0.01 0.00 184 0 9 0
30DEC25 11.50 P 0.00 0.00 0.00 0.01 0.00 177 0 14 0
30DEC25 12.00 P 0.00 0.00 0.00 0.01 0.00 170 0 41 0
30DEC25 12.50 P 0.00 0.00 0.00 0.01 0.00 163 0 70 0
30DEC25 13.00 P 0.00 0.00 0.00 0.01 0.00 157 0 48 0
30DEC25 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 23 0
30DEC25 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
30DEC25 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 105 0
30DEC25 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
30DEC25 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 75 0
30DEC25 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 78 0
30DEC25 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
30DEC25 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 85 0
30DEC25 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30DEC25 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 79 0
30DEC25 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30DEC25 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30DEC25 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 282 0
30DEC25 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 830 0
30DEC25 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 235 0
30DEC25 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 540 0
30DEC25 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 148 0
30DEC25 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 807 0
30DEC25 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,893 0
30DEC25 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 651 0
30DEC25 27.00 P 0.02 0.02 0.02 0.01 -0.01 39 11 691 0
30DEC25 28.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1,183 0
30DEC25 29.00 P 0.05 0.07 0.05 0.07 -0.02 37 86 4,374 +17
30DEC25 30.00 P 0.10 0.20 0.09 0.17 -0.04 37 75 1,820 +14
30DEC25 31.00 P 0.23 0.35 0.17 0.34 -0.06 37 143 1,635 +66
30DEC25 32.00 P 0.42 0.67 0.34 0.63 -0.07 37 155 716 +23
30DEC25 33.00 P 0.87 1.18 0.62 1.07 -0.11 37 83 880 +14
30DEC25 34.00 P 1.08 1.63 1.01 1.63 -0.07 37 96 339 +18
30DEC25 35.00 P 1.81 1.81 1.81 2.35 -0.14 38 108 1,014 0
30DEC25 36.00 P 2.53 2.53 2.53 3.14 -0.16 37 26 58 +26
30DEC25 37.00 P 3.33 3.33 3.33 3.93 -0.24 27 108 143 +108
30DEC25 38.00 P 4.21 4.21 4.21 4.96 -0.11 38 108 108 +93
30DEC25 39.00 P 5.13 5.13 5.13 5.93 -0.12 38 27 42 +27
30DEC25 40.00 P 0.00 0.00 0.00 6.92 -0.12 0 0 0 0
30DEC25 41.00 P 0.00 0.00 0.00 7.92 -0.12 0 0 0 0
30DEC25 42.00 P 0.00 0.00 0.00 8.92 -0.12 0 0 0 0
30DEC25 43.00 P 0.00 0.00 0.00 9.93 -0.28 56 0 0 0
30DEC25 44.00 P 0.00 0.00 0.00 10.92 -0.27 0 0 0 0
30DEC25 45.00 P 11.12 11.87 11.12 11.92 -0.25 0 235 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 412 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 353 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
29JAN26 25.00 P 0.05 0.05 0.05 0.04 -0.01 39 215 577 +161
29JAN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 334 0
29JAN26 27.00 P 0.11 0.16 0.11 0.15 -0.03 39 27 239 0
29JAN26 28.00 P 0.26 0.27 0.26 0.25 -0.03 39 20 451 +3
29JAN26 29.00 P 0.28 0.45 0.28 0.41 -0.04 39 36 640 +1
29JAN26 30.00 P 0.45 0.48 0.45 0.63 -0.05 38 10 642 0
29JAN26 31.00 P 0.70 0.99 0.70 0.92 -0.08 38 10 520 +7
29JAN26 32.00 P 1.03 1.38 1.03 1.29 -0.12 38 27 397 -1
29JAN26 33.00 P 1.40 1.86 1.35 1.78 -0.12 39 3 132 -3
29JAN26 34.00 P 1.92 2.03 1.82 2.35 -0.13 39 49 253 +2
29JAN26 35.00 P 0.00 0.00 0.00 3.01 -0.13 40 0 401 0
29JAN26 36.00 P 0.00 0.00 0.00 3.72 -0.15 40 0 415 0
29JAN26 37.00 P 0.00 0.00 0.00 4.49 -0.16 40 0 416 0
29JAN26 38.00 P 0.00 0.00 0.00 5.44 -0.04 43 0 300 0
29JAN26 39.00 P 0.00 0.00 0.00 6.08 -0.37 36 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 7.17 -0.20 44 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 7.92 -0.20 0 0 6 0
29JAN26 42.00 P 0.00 0.00 0.00 8.95 -0.15 38 0 15 0
29JAN26 43.00 P 0.00 0.00 0.00 9.93 -0.29 39 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 10.92 -0.27 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 11.92 -0.25 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 21 0
26FEB26 23.00 P 0.06 0.06 0.06 0.04 -0.01 39 2 90 -2
26FEB26 24.00 P 0.00 0.00 0.00 0.08 0.00 40 0 135 0
26FEB26 25.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 380 0
26FEB26 26.00 P 0.00 0.00 0.00 0.22 -0.02 39 0 159 0
26FEB26 27.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 163 0
26FEB26 28.00 P 0.51 0.51 0.51 0.49 -0.03 39 15 466 +15
26FEB26 29.00 P 0.56 0.61 0.56 0.70 -0.05 38 38 441 +24
26FEB26 30.00 P 0.73 1.03 0.73 0.97 -0.06 38 22 614 +8
26FEB26 31.00 P 1.09 1.40 1.02 1.31 -0.09 38 21 465 +10
26FEB26 32.00 P 1.71 1.76 1.71 1.77 -0.05 39 78 474 +4
26FEB26 33.00 P 1.83 1.89 1.83 2.22 -0.10 39 110 432 +86
26FEB26 34.00 P 2.83 2.83 2.81 2.78 -0.12 39 16 166 +14
26FEB26 35.00 P 3.47 3.47 3.47 3.42 -0.10 39 15 45 +15
26FEB26 36.00 P 0.00 0.00 0.00 4.00 -0.26 37 0 157 0
26FEB26 37.00 P 0.00 0.00 0.00 4.67 -0.34 36 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.56 -0.23 38 0 15 0
26FEB26 39.00 P 0.00 0.00 0.00 6.50 -0.06 41 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 7.22 -0.23 38 0 22 0
26FEB26 41.00 P 0.00 0.00 0.00 8.11 -0.31 37 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 9.02 -0.09 37 0 15 0
26FEB26 43.00 P 0.00 0.00 0.00 10.06 -0.16 41 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,037 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.04 0.00 40 0 84 0
30MAR26 22.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 1,529 0
30MAR26 23.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 339 0
30MAR26 24.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 273 0
30MAR26 25.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 160 0
30MAR26 26.00 P 0.46 0.46 0.46 0.41 -0.04 40 1 70 0
30MAR26 27.00 P 0.00 0.00 0.00 0.58 -0.05 40 0 202 0
30MAR26 28.00 P 0.00 0.00 0.00 0.79 -0.05 39 0 414 0
30MAR26 29.00 P 0.85 0.89 0.85 1.05 -0.06 39 4 411 -1
30MAR26 30.00 P 1.20 1.20 1.20 1.33 -0.11 39 1 2,251 -1
30MAR26 31.00 P 1.80 1.80 1.74 1.74 -0.11 39 150 466 +150
30MAR26 32.00 P 0.00 0.00 0.00 2.18 -0.09 39 0 327 0
30MAR26 33.00 P 2.35 2.35 2.35 2.68 -0.10 39 10 192 0
30MAR26 34.00 P 0.00 0.00 0.00 3.25 -0.10 39 0 56 0
30MAR26 35.00 P 0.00 0.00 0.00 3.87 -0.14 40 0 134 0
30MAR26 36.00 P 4.08 4.08 4.08 4.56 -0.13 40 15 32 +15
30MAR26 37.00 P 0.00 0.00 0.00 5.14 -0.27 38 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 6.11 -0.04 42 0 158 0
30MAR26 39.00 P 0.00 0.00 0.00 6.74 -0.29 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.70 0.00 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.26 -0.27 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.19 -0.24 37 0 30 0
30MAR26 43.00 P 0.00 0.00 0.00 10.11 -0.28 38 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 11.04 -0.24 38 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.92 -0.27 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 39 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 40 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 0.00 41 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 0.00 40 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 0.00 41 0 13 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 0.00 40 0 1,399 0
29JUN26 21.00 P 0.00 0.00 0.00 0.22 0.00 40 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 819 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 0.00 40 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 0.00 40 0 618 0
29JUN26 25.00 P 0.00 0.00 0.00 0.79 -0.02 40 0 1,203 0
29JUN26 26.00 P 0.00 0.00 0.00 0.97 -0.02 39 0 98 0
29JUN26 27.00 P 0.00 0.00 0.00 1.23 -0.01 39 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 1.54 -0.02 39 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 1.87 -0.02 39 0 136 0
29JUN26 30.00 P 1.97 2.27 1.97 2.27 -0.02 39 2 1,882 -2
29JUN26 31.00 P 2.70 2.70 2.70 2.69 -0.03 39 20 35 +20
29JUN26 32.00 P 0.00 0.00 0.00 3.16 -0.03 39 0 88 0
29JUN26 33.00 P 0.00 0.00 0.00 3.68 -0.08 39 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 4.34 +0.01 40 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.91 -0.04 40 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 -0.02 40 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 6.24 +0.13 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.97 +0.10 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.76 -0.01 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.50 +0.08 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.40 +0.06 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.24 +0.13 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.07 +0.04 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.74 -0.27 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.78 +0.03 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 0.00 39 0 8 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 0.00 39 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 -0.01 39 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 2 0
29SEP26 22.00 P 0.48 0.48 0.48 0.55 -0.01 39 10 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 2 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.02 39 0 15 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.05 39 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 1.38 -0.09 39 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.05 39 0 21 0
29SEP26 28.00 P 1.81 1.81 1.81 2.05 -0.06 39 10 51 -1
29SEP26 29.00 P 0.00 0.00 0.00 2.44 -0.06 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.07 39 0 935 0
29SEP26 31.00 P 0.00 0.00 0.00 3.31 -0.07 39 0 1,350 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 -0.19 39 0 88 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 -0.06 39 0 69 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -0.12 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.59 -0.04 40 0 1,021 0
29SEP26 36.00 P 0.00 0.00 0.00 6.13 -0.13 39 0 7 0
29SEP26 37.00 P 0.00 0.00 0.00 6.81 -0.15 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.73 +0.04 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.31 -0.10 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.22 +0.05 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.84 -0.12 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 -0.12 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.44 -0.12 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.43 0.00 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.21 -0.07 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 -0.03 38 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 -0.03 38 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.05 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.02 38 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.06 -0.05 38 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.44 -0.03 38 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 2.81 -0.06 38 0 40 0
30DEC26 30.00 P 0.00 0.00 0.00 3.28 -0.03 38 0 23 0
30DEC26 31.00 P 0.00 0.00 0.00 3.71 -0.08 38 0 40 0
30DEC26 32.00 P 0.00 0.00 0.00 4.22 -0.09 38 0 0 0
30DEC26 33.00 P 4.50 4.50 4.50 4.90 +0.16 39 6 6 +6
30DEC26 34.00 P 0.00 0.00 0.00 5.36 -0.10 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 -0.10 38 0 20 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 -0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 -0.07 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.99 -0.08 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.72 -0.08 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 -0.09 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.22 -0.09 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.07 -0.02 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 -0.09 40 0 0 0
TOTAL PUT 2,204 50,239 +936
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.15
30DEC25 8.25 C 0.00 0.00 0.00 2.93 -0.04 69 0 10 0
30DEC25 8.50 C 0.00 0.00 0.00 2.69 -0.03 69 0 0 0
30DEC25 8.75 C 0.00 0.00 0.00 2.44 -0.03 62 0 0 0
30DEC25 9.00 C 0.00 0.00 0.00 2.19 -0.04 56 0 0 0
30DEC25 9.25 C 0.00 0.00 0.00 1.94 -0.04 50 0 0 0
30DEC25 9.50 C 0.00 0.00 0.00 1.70 -0.03 47 0 0 0
30DEC25 9.75 C 0.00 0.00 0.00 1.45 -0.05 41 0 0 0
30DEC25 10.00 C 0.00 0.00 0.00 1.20 -0.07 35 0 1 0
30DEC25 10.50 C 0.00 0.00 0.00 0.76 -0.06 32 0 2 0
30DEC25 11.00 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
30DEC25 11.50 C 0.19 0.20 0.16 0.17 -0.05 29 22 608 -13
30DEC25 12.00 C 0.07 0.07 0.07 0.06 -0.03 30 30 364 -30
30DEC25 12.50 C 0.05 0.05 0.03 0.02 -0.01 31 26 179 -6
30DEC25 13.00 C 0.02 0.02 0.02 0.01 0.00 34 5 131 0
30DEC25 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 118 0
30DEC25 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30DEC25 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 127 0
30DEC25 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
30DEC25 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30DEC25 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30DEC25 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC25 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30DEC25 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 162 0
30DEC25 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 160 0
30DEC25 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
30DEC25 19.00 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
30DEC25 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC25 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 18 0
30DEC25 21.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC25 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC25 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30DEC25 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.97 -0.05 50 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.73 -0.05 48 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.50 -0.03 47 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 2.25 -0.04 43 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.04 -0.04 44 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 1.81 -0.04 42 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 1.59 -0.01 40 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 1.38 -0.05 39 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.70 -0.04 36 0 130 0
29JAN26 11.50 C 0.00 0.00 0.00 0.45 -0.05 35 0 15 0
29JAN26 12.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 20 0
29JAN26 12.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 10 0
29JAN26 13.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 31 0
29JAN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 117 0
29JAN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 54 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 294 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.03 -0.04 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.73 -0.10 34 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.52 -0.08 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.33 -0.05 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.11 -0.05 40 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.90 -0.06 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.73 -0.01 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.49 -0.04 37 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.17 -0.04 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.88 -0.04 37 0 0 0
26FEB26 11.50 C 0.65 0.65 0.65 0.67 -0.02 38 4 133 +4
26FEB26 12.00 C 0.50 0.51 0.50 0.46 -0.05 37 30 115 +15
26FEB26 12.50 C 0.00 0.00 0.00 0.34 -0.02 38 0 60 0
26FEB26 13.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 48 0
26FEB26 13.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 33 0
26FEB26 14.00 C 0.15 0.15 0.15 0.11 -0.01 38 15 71 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 24 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 22 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 8.25 C 0.00 0.00 0.00 3.12 -0.04 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.86 -0.11 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.61 -0.11 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.39 -0.15 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.26 -0.08 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.04 -0.04 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.91 -0.05 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.64 -0.14 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.38 -0.05 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.72 -0.03 41 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 0.54 -0.02 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.42 -0.03 40 0 15 0
30MAR26 13.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 47 0
30MAR26 14.00 C 0.00 0.00 0.00 0.25 -0.01 41 0 34 0
30MAR26 14.50 C 0.23 0.23 0.23 0.19 -0.01 41 30 75 +30
30MAR26 15.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 396 0
30MAR26 15.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 0.00 41 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.30 -0.01 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.10 -0.04 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.91 -0.04 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 -0.05 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.53 -0.05 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.35 -0.06 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.19 -0.04 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 -0.05 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 -0.05 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.02 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.04 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 -0.07 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 -0.04 43 0 4 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.61 -0.03 43 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.42 -0.02 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.02 42 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.01 42 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.34 -0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.17 -0.02 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.99 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 -0.02 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.64 -0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.46 -0.03 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.31 -0.03 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.18 -0.03 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.91 -0.02 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 -0.03 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.45 -0.02 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 -0.02 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 -0.01 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.01 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 0.00 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 0.00 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 0.00 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.37 - 44 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 3.28 -0.02 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.11 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 -0.01 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 +0.01 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.63 -0.02 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.02 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 -0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 +0.01 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 0.00 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.67 0.00 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 0.00 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 0.00 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 -0.03 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.96 +0.01 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.76 +0.01 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 +0.01 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.61 +0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.01 45 0 0 0
TOTAL CALL 162 4,793 +15
30DEC25 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
30DEC25 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC25 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC25 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30DEC25 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC25 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC25 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
30DEC25 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 70 0
30DEC25 10.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 118 0
30DEC25 11.00 P 0.15 0.21 0.15 0.21 -0.02 28 21 287 +5
30DEC25 11.50 P 0.00 0.00 0.00 0.49 +0.01 28 0 409 0
30DEC25 12.00 P 0.88 0.88 0.88 0.89 +0.04 29 2 72 -2
30DEC25 12.50 P 0.00 0.00 0.00 1.38 +0.07 37 0 223 0
30DEC25 13.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 41 0
30DEC25 13.50 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
30DEC25 14.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 2 0
30DEC25 14.50 P 3.34 3.34 3.34 3.42 +0.11 81 1 4 0
30DEC25 15.00 P 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
30DEC25 15.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 3 0
30DEC25 16.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
30DEC25 16.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
30DEC25 17.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30DEC25 17.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
30DEC25 18.00 P 0.00 0.00 0.00 6.85 +0.05 0 0 0 0
30DEC25 18.50 P 0.00 0.00 0.00 7.35 +0.04 0 0 0 0
30DEC25 19.00 P 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
30DEC25 19.50 P 0.00 0.00 0.00 8.35 +0.04 0 0 0 0
30DEC25 20.00 P 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
30DEC25 21.00 P 0.00 0.00 0.00 9.85 +0.04 0 0 0 0
30DEC25 22.00 P 0.00 0.00 0.00 10.85 +0.04 0 0 0 0
30DEC25 23.00 P 0.00 0.00 0.00 11.85 +0.04 0 0 0 0
30DEC25 24.00 P 0.00 0.00 0.00 12.85 +0.04 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.15 0.00 35 0 28 0
29JAN26 10.50 P 0.26 0.26 0.25 0.28 -0.01 35 7 189 -7
29JAN26 11.00 P 0.00 0.00 0.00 0.47 0.00 34 0 244 0
29JAN26 11.50 P 0.75 0.75 0.75 0.75 +0.03 35 30 186 0
29JAN26 12.00 P 0.00 0.00 0.00 1.06 +0.01 33 0 50 0
29JAN26 12.50 P 0.00 0.00 0.00 1.44 +0.02 32 0 10 0
29JAN26 13.00 P 0.00 0.00 0.00 1.90 +0.04 34 0 55 0
29JAN26 13.50 P 0.00 0.00 0.00 2.36 +0.04 32 0 54 0
29JAN26 14.00 P 0.00 0.00 0.00 2.86 +0.03 37 0 186 0
29JAN26 14.50 P 0.00 0.00 0.00 3.42 +0.09 53 0 20 0
29JAN26 15.00 P 3.79 3.79 3.79 3.85 +0.05 0 1 1 +1
29JAN26 15.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.35 +0.05 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 6.35 +0.05 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 6.90 +0.10 80 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 7.35 +0.04 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 8.35 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.28 0.00 37 0 27 0
26FEB26 10.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 22 0
26FEB26 11.00 P 0.00 0.00 0.00 0.67 +0.04 38 0 46 0
26FEB26 11.50 P 0.00 0.00 0.00 0.91 +0.02 36 0 109 0
26FEB26 12.00 P 0.00 0.00 0.00 1.22 +0.03 36 0 100 0
26FEB26 12.50 P 0.00 0.00 0.00 1.61 +0.03 37 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 2.03 +0.04 38 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.48 +0.08 40 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.91 +0.04 39 0 10 0
26FEB26 14.50 P 0.00 0.00 0.00 3.42 +0.09 44 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.89 +0.08 44 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.85 -0.03 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.35 +0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.85 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 0.00 40 0 70 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.30 0.00 41 0 7 0
30MAR26 9.75 P 0.00 0.00 0.00 0.37 +0.01 41 0 22 0
30MAR26 10.00 P 0.45 0.45 0.45 0.43 0.00 40 10 129 +10
30MAR26 10.50 P 0.61 0.61 0.61 0.62 +0.01 40 15 23 +15
30MAR26 11.00 P 0.00 0.00 0.00 0.87 +0.04 40 0 25 0
30MAR26 11.50 P 0.00 0.00 0.00 1.11 +0.02 39 0 23 0
30MAR26 12.00 P 0.00 0.00 0.00 1.43 +0.04 40 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.81 +0.05 41 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.17 +0.07 40 0 21 0
30MAR26 13.50 P 0.00 0.00 0.00 2.52 -0.01 37 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 2.95 +0.01 37 0 458 0
30MAR26 14.50 P 0.00 0.00 0.00 3.42 +0.05 38 0 5 0
30MAR26 15.00 P 0.00 0.00 0.00 3.91 +0.10 41 0 60 0
30MAR26 15.50 P 0.00 0.00 0.00 4.40 +0.06 43 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.92 +0.04 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.36 +0.05 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.91 +0.11 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.43 +0.06 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.91 +0.11 59 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.41 +0.04 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.91 +0.04 64 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.40 +0.03 65 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.85 +0.04 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.91 +0.04 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.90 +0.03 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.90 +0.04 80 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.90 +0.07 83 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.44 0.00 43 0 90 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 0.00 43 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.02 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.02 42 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.03 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.99 -0.03 41 0 19 0
29JUN26 10.50 P 0.00 0.00 0.00 1.24 0.00 41 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 1.52 +0.01 41 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 1.82 +0.01 40 0 22 0
29JUN26 12.00 P 0.00 0.00 0.00 2.15 +0.01 40 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 2.49 -0.02 39 0 4 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 +0.03 39 0 36 0
29JUN26 13.50 P 0.00 0.00 0.00 3.26 +0.01 38 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 3.68 +0.01 38 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 4.09 0.00 37 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 +0.01 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.97 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.42 +0.01 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.89 +0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.35 +0.01 24 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.82 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.31 +0.06 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.74 +0.01 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.22 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.69 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.18 +0.01 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 10.14 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.14 +0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.11 +0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.08 +0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 +0.01 44 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.73 -0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 -0.02 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.92 -0.03 43 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.03 42 0 148 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.02 42 0 91 0
29SEP26 10.50 P 0.00 0.00 0.00 1.54 +0.03 43 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 1.81 +0.03 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 +0.03 42 0 29 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 +0.02 42 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.78 +0.02 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.14 +0.01 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.51 +0.02 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 3.89 -0.02 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.30 -0.04 39 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 4.71 -0.02 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.59 0.00 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.04 -0.02 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.50 +0.02 38 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 6.96 +0.01 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.41 +0.01 36 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.84 -0.01 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 -0.04 0 0 0 0
29SEP26 20.00 P 9.20 9.20 9.20 9.23 -0.02 0 2 3 +2
29SEP26 21.00 P 0.00 0.00 0.00 10.21 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.14 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.11 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.10 -0.01 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 - 44 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.01 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.01 43 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 -0.01 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.03 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.73 -0.03 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 +0.02 43 0 3 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 +0.02 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 2.64 +0.01 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 0.00 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 0.00 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 -0.02 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.08 -0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.46 -0.02 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.87 -0.02 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.28 -0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.67 -0.05 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.13 -0.03 39 0 0 0
TOTAL PUT 89 4,673 +24
ALL CONTRACTS TOTAL 612,734 20,363,610 +157,294
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED